8,753.50
+334.5(+3.97%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,684 | 8,753.5 | 8,753.5 | 8,789 | 8,550 | 9,685 |
| February 19, 2026 | 8,353 | 8,419 | 8,419 | 8,456.8 | 8,353 | 5,242 |
| February 18, 2026 | 8,142 | 8,286 | 8,286 | 8,297 | 8,132 | 4,372 |
| February 17, 2026 | 8,275.28 | 8,159 | 8,159 | 8,297 | 8,074.81 | 9,270 |
| February 16, 2026 | 8,210 | 8,244 | 8,244 | 8,309.39 | 8,210 | 6,680 |
| February 13, 2026 | 8,108.4 | 8,137 | 8,137 | 8,137 | 7,957 | 8,399 |
| February 12, 2026 | 8,132 | 7,984 | 7,984 | 8,219.15 | 7,984 | 13,952 |
| February 11, 2026 | 7,710 | 7,821 | 7,821 | 7,865 | 7,710 | 6,861 |
| February 10, 2026 | 7,646 | 7,628 | 7,628 | 7,680.77 | 7,597.3 | 8,209 |
| February 09, 2026 | 7,635.92 | 7,685 | 7,685 | 7,725 | 7,564 | 8,262 |
| February 06, 2026 | 7,335 | 7,567 | 7,567 | 7,580 | 7,305 | 2,578 |
| February 05, 2026 | 7,443.77 | 7,457.5 | 7,457.5 | 7,480 | 7,324 | 10,317 |
| February 04, 2026 | 7,796 | 7,564.5 | 7,552.69 | 7,796 | 7,516.87 | 11,283 |
| February 03, 2026 | 7,694 | 7,649 | 7,637.05 | 7,761.55 | 7,609 | 18,720 |
| February 02, 2026 | 7,154 | 7,391 | 7,379.46 | 7,391 | 7,124 | 107,122 |
| January 30, 2026 | 7,613 | 7,529 | 7,529 | 7,703 | 7,529 | 4,437 |
| January 29, 2026 | 7,609.37 | 7,381 | 7,381 | 7,635 | 7,381 | 7,614 |
| January 28, 2026 | 7,614.84 | 7,545.5 | 7,545.5 | 7,653 | 7,542 | 14,906 |
| January 27, 2026 | 7,402.8 | 7,402 | 7,402 | 7,427 | 7,365 | 8,189 |
| January 26, 2026 | 7,167 | 7,183 | 7,183 | 7,229 | 7,147 | 5,903 |
| January 23, 2026 | 7,181 | 7,181 | 7,181 | 7,199 | 7,121 | 3,961 |
| January 22, 2026 | 7,206 | 7,208 | 7,208 | 7,244 | 7,164.7 | 7,578 |
| January 21, 2026 | 7,084.35 | 7,248.5 | 7,248.5 | 7,248.5 | 7,078.65 | 2,889 |
| January 20, 2026 | 6,942.28 | 6,975 | 6,975 | 6,991 | 6,813 | 5,993 |
| January 19, 2026 | 7,084.5 | 7,054.5 | 7,054.5 | 7,088 | 7,039 | 3,400 |
| January 16, 2026 | 7,041.3 | 6,988 | 6,988 | 7,041.3 | 6,976 | 2,902 |
| January 15, 2026 | 6,925.64 | 6,995 | 6,995 | 7,020 | 6,851 | 3,356 |
| January 14, 2026 | 6,757 | 6,772 | 6,772 | 6,791 | 6,707 | 4,399 |
| January 13, 2026 | 6,722.56 | 6,725 | 6,725 | 6,746 | 6,672 | 2,202 |
| January 12, 2026 | 6,678.28 | 6,741.5 | 6,741.5 | 6,751 | 6,654 | 19,072 |
| January 09, 2026 | 6,702.36 | 6,780 | 6,780 | 6,787 | 6,699.09 | 8,113 |
| January 08, 2026 | 6,695 | 6,621 | 6,621 | 6,735 | 6,608.3 | 6,259 |
| January 07, 2026 | 6,661 | 6,689 | 6,689 | 6,695.43 | 6,629 | 6,245 |
| January 06, 2026 | 6,570 | 6,599 | 6,599 | 6,611 | 6,530 | 13,574 |
| January 05, 2026 | 6,539.86 | 6,510 | 6,510 | 6,588 | 6,500 | 10,312 |
| January 02, 2026 | 6,181.66 | 6,283 | 6,283 | 6,361 | 6,167 | 5,407 |
| December 31, 2025 | 6,062.15 | 6,076 | 6,076 | 6,076 | 6,031 | 13,655 |
| December 30, 2025 | 6,025 | 6,101 | 6,101 | 6,105 | 6,023 | 1,360 |
| December 29, 2025 | 6,073.75 | 6,051.5 | 6,051.5 | 6,080 | 6,039.95 | 4,357 |
| December 24, 2025 | 5,726.49 | 5,781.5 | 5,781.5 | 5,788 | 5,726.49 | 208 |
| December 23, 2025 | 5,655 | 5,678.5 | 5,678.5 | 5,678.5 | 5,652 | 1,535 |
| December 22, 2025 | 5,735 | 5,656 | 5,656 | 5,735 | 5,646 | 536 |
| December 19, 2025 | 5,559 | 5,639 | 5,639 | 5,648 | 5,559 | 3,443 |
| December 18, 2025 | 5,522.68 | 5,635 | 5,635 | 5,636 | 5,522.68 | 16,872 |
| December 17, 2025 | 5,617 | 5,533 | 5,533 | 5,638 | 5,533 | 3,083 |
| December 16, 2025 | 5,482.75 | 5,507 | 5,507 | 5,525 | 5,482.75 | 9,485 |
| December 15, 2025 | 5,631.23 | 5,654 | 5,654 | 5,689 | 5,611 | 943 |
| December 12, 2025 | 5,740 | 5,624 | 5,624 | 5,746 | 5,620 | 3,292 |
| December 11, 2025 | 5,694 | 5,707 | 5,707 | 5,738.45 | 5,692 | 12,972 |
| December 10, 2025 | 5,771.62 | 5,779 | 5,779 | 5,793 | 5,767 | 1,495 |
| December 09, 2025 | 5,728 | 5,798 | 5,798 | 5,843 | 5,728 | 4,029 |
| December 08, 2025 | 5,810 | 5,777 | 5,777 | 5,828.02 | 5,767 | 3,762 |
| December 05, 2025 | 5,700 | 5,719 | 5,719 | 5,747 | 5,678 | 18,845 |
| December 04, 2025 | 5,595 | 5,575.5 | 5,575.5 | 5,595 | 5,540 | 430 |
| December 03, 2025 | 5,665 | 5,600 | 5,600 | 5,667 | 5,590 | 6,009 |
| December 02, 2025 | 5,632 | 5,632 | 5,632 | 5,678 | 5,627 | 4,459 |
| December 01, 2025 | 5,520.89 | 5,531 | 5,531 | 5,541 | 5,481 | 266,684 |
| November 28, 2025 | 5,510 | 5,549 | 5,549 | 5,561 | 5,510 | 722 |
| November 27, 2025 | 5,654 | 5,622 | 5,622 | 5,654 | 5,619 | 5,713 |
| November 26, 2025 | 5,580 | 5,599 | 5,599 | 5,599 | 5,561 | 2,474 |