5,614.00
+55(+0.99%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,572.35 | 5,614 | 5,614 | 5,623 | 5,556.05 | 9,447 |
| February 19, 2026 | 5,583 | 5,559 | 5,559 | 5,602 | 5,536 | 9,963 |
| February 18, 2026 | 5,526 | 5,586 | 5,586 | 5,586 | 5,526 | 5,197 |
| February 17, 2026 | 5,465 | 5,523 | 5,523 | 5,523 | 5,461.27 | 3,383 |
| February 16, 2026 | 5,476 | 5,456 | 5,456 | 5,482 | 5,454.3 | 16,078 |
| February 13, 2026 | 5,490 | 5,465 | 5,465 | 5,493.19 | 5,447 | 28,022 |
| February 12, 2026 | 5,558 | 5,489 | 5,489 | 5,567 | 5,483 | 22,402 |
| February 11, 2026 | 5,524 | 5,506 | 5,506 | 5,526.4 | 5,480 | 8,292 |
| February 10, 2026 | 5,533 | 5,519 | 5,519 | 5,550.75 | 5,519 | 25,593 |
| February 09, 2026 | 5,500 | 5,525 | 5,525 | 5,527 | 5,482 | 20,770 |
| February 06, 2026 | 5,399 | 5,457 | 5,457 | 5,459 | 5,385 | 9,325 |
| February 05, 2026 | 5,425 | 5,403 | 5,403 | 5,442 | 5,380 | 10,562 |
| February 04, 2026 | 5,460 | 5,436 | 5,406.18 | 5,471 | 5,427.96 | 33,580 |
| February 03, 2026 | 5,495 | 5,450 | 5,420.11 | 5,520 | 5,428 | 22,865 |
| February 02, 2026 | 5,380 | 5,474 | 5,443.98 | 5,480.97 | 5,379 | 32,109 |
| January 30, 2026 | 5,390 | 5,427 | 5,427 | 5,442.96 | 5,388 | 13,084 |
| January 29, 2026 | 5,437 | 5,375 | 5,375 | 5,443 | 5,373.03 | 12,198 |
| January 28, 2026 | 5,505 | 5,413 | 5,413 | 5,509 | 5,413 | 19,193 |
| January 27, 2026 | 5,467 | 5,487 | 5,487 | 5,495.25 | 5,447.46 | 12,010 |
| January 26, 2026 | 5,434 | 5,444 | 5,444 | 5,454.96 | 5,416 | 26,647 |
| January 23, 2026 | 5,444 | 5,427 | 5,427 | 5,446 | 5,407.3 | 13,804 |
| January 22, 2026 | 5,452 | 5,461 | 5,461 | 5,491 | 5,449 | 23,850 |
| January 21, 2026 | 5,404 | 5,401.5 | 5,401.5 | 5,415 | 5,359.58 | 43,063 |
| January 20, 2026 | 5,383 | 5,405 | 5,405 | 5,407.68 | 5,346 | 33,768 |
| January 19, 2026 | 5,423 | 5,412.5 | 5,412.5 | 5,451 | 5,407.27 | 86,148 |
| January 16, 2026 | 5,514 | 5,500 | 5,500 | 5,523 | 5,486 | 8,603 |
| January 15, 2026 | 5,517 | 5,523.5 | 5,523.5 | 5,531 | 5,495 | 21,958 |
| January 14, 2026 | 5,513 | 5,492 | 5,485 | 5,521.4 | 5,484 | 5,311 |
| January 13, 2026 | 5,497 | 5,501 | 5,501 | 5,515.61 | 5,482 | 28,745 |
| January 12, 2026 | 5,480 | 5,493 | 5,493 | 5,496.97 | 5,464.52 | 5,268 |
| January 09, 2026 | 5,414 | 5,477 | 5,477 | 5,480.26 | 5,414 | 4,228 |
| January 08, 2026 | 5,404 | 5,392 | 5,392 | 5,421.52 | 5,392 | 4,550 |
| January 07, 2026 | 5,414 | 5,408 | 5,408 | 5,416 | 5,392.03 | 8,150 |
| January 06, 2026 | 5,402 | 5,414 | 5,408 | 5,418.95 | 5,372 | 7,305 |
| January 05, 2026 | 5,394 | 5,408 | 5,408 | 5,422 | 5,368 | 12,449 |
| January 02, 2026 | 5,308 | 5,365 | 5,365 | 5,367 | 5,262 | 20,050 |
| December 31, 2025 | 5,353 | 5,313.5 | 5,313.5 | 5,353 | 5,302.1 | 1,500 |
| December 30, 2025 | 5,267 | 5,345 | 5,345 | 5,348 | 5,267 | 9,487 |
| December 29, 2025 | 5,299 | 5,281.5 | 5,281.5 | 5,305 | 5,269.25 | 20,912 |
| December 24, 2025 | 5,236 | 5,278.5 | 5,278.5 | 5,294 | 5,236 | 1,761 |
| December 23, 2025 | 5,276 | 5,282 | 5,282 | 5,284.75 | 5,258 | 6,757 |
| December 22, 2025 | 5,296 | 5,282 | 5,282 | 5,307.1 | 5,276.05 | 35,885 |
| December 19, 2025 | 5,284 | 5,312 | 5,312 | 5,323.94 | 5,283 | 14,506 |
| December 18, 2025 | 5,252 | 5,294 | 5,294 | 5,294 | 5,248 | 132,293 |
| December 17, 2025 | 5,309 | 5,247.5 | 5,247.5 | 5,310 | 5,244 | 24,763 |
| December 16, 2025 | 5,301 | 5,279 | 5,279 | 5,314 | 5,277 | 68,696 |
| December 15, 2025 | 5,304 | 5,318 | 5,318 | 5,321 | 5,301 | 140,053 |
| December 12, 2025 | 5,329 | 5,294 | 5,294 | 5,347 | 5,294 | 15,409 |
| December 11, 2025 | 5,257 | 5,302 | 5,302 | 5,310.96 | 5,247 | 9,162 |
| December 10, 2025 | 5,259 | 5,244.5 | 5,244.5 | 5,268 | 5,238 | 17,076 |
| December 09, 2025 | 5,267 | 5,262 | 5,262 | 5,287 | 5,251.44 | 3,539 |
| December 08, 2025 | 5,269 | 5,260.5 | 5,260.5 | 5,278 | 5,255.55 | 14,439 |
| December 05, 2025 | 5,271 | 5,262.5 | 5,262.5 | 5,292 | 5,237 | 7,025 |
| December 04, 2025 | 5,268 | 5,258.5 | 5,258.5 | 5,275 | 5,250.04 | 28,015 |
| December 03, 2025 | 5,279 | 5,238.5 | 5,238.5 | 5,289 | 5,238.5 | 17,365 |
| December 02, 2025 | 5,246 | 5,266 | 5,266 | 5,284 | 5,246 | 13,301 |
| December 01, 2025 | 5,224 | 5,243 | 5,243 | 5,243 | 5,198.27 | 15,251 |
| November 28, 2025 | 5,216 | 5,223 | 5,223 | 5,232.95 | 5,201 | 8,721 |
| November 27, 2025 | 5,204 | 5,209 | 5,209 | 5,219.23 | 5,199 | 5,481 |
| November 26, 2025 | 5,187 | 5,208 | 5,208 | 5,208 | 5,169.66 | 25,288 |