5,148.00
+0.7(+0.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,158.8 | 5,148 | 5,148 | 5,176.8 | 5,114.8 | 47,960 |
| February 19, 2026 | 5,144.87 | 5,147.3 | 5,147.3 | 5,155.22 | 5,123.69 | 57,700 |
| February 18, 2026 | 5,103.46 | 5,135.4 | 5,135.4 | 5,140.6 | 5,099.44 | 32,160 |
| February 17, 2026 | 5,067.5 | 5,095.8 | 5,095.8 | 5,104.8 | 5,051.95 | 27,851 |
| February 16, 2026 | 5,063.8 | 5,055.4 | 5,055.4 | 5,075.81 | 5,049.77 | 32,417 |
| February 13, 2026 | 5,055.77 | 5,071.2 | 5,071.2 | 5,079.3 | 5,034.17 | 38,967 |
| February 12, 2026 | 5,150.3 | 5,078.6 | 5,078.6 | 5,153.9 | 5,078.6 | 46,745 |
| February 11, 2026 | 5,128.5 | 5,129.9 | 5,129.9 | 5,166 | 5,105.52 | 21,063 |
| February 10, 2026 | 5,135.86 | 5,140.2 | 5,140.2 | 5,154.9 | 5,122.7 | 32,525 |
| February 09, 2026 | 5,138.78 | 5,137.2 | 5,137.2 | 5,148.35 | 5,101.26 | 95,960 |
| February 06, 2026 | 5,044.47 | 5,107.6 | 5,107.6 | 5,108.5 | 5,038.3 | 39,128 |
| February 05, 2026 | 5,099.55 | 5,079.5 | 5,079.5 | 5,126.3 | 5,048.51 | 39,591 |
| February 04, 2026 | 5,119.56 | 5,111.8 | 5,088.04 | 5,123.9 | 5,098.17 | 48,063 |
| February 03, 2026 | 5,172.6 | 5,126.8 | 5,102.97 | 5,182.48 | 5,124.5 | 114,057 |
| February 02, 2026 | 5,085.89 | 5,174.5 | 5,150.45 | 5,178.2 | 5,082.92 | 47,797 |
| January 30, 2026 | 5,078 | 5,119.2 | 5,119.2 | 5,135.4 | 5,055.1 | 40,487 |
| January 29, 2026 | 5,124.6 | 5,069.5 | 5,069.5 | 5,137.06 | 5,054.06 | 20,983 |
| January 28, 2026 | 5,141.2 | 5,132.1 | 5,132.1 | 5,151.7 | 5,125.08 | 54,263 |
| January 27, 2026 | 5,163.5 | 5,135.5 | 5,135.5 | 5,163.8 | 5,120 | 35,916 |
| January 26, 2026 | 5,127.9 | 5,139.4 | 5,139.4 | 5,142.9 | 5,109.15 | 46,686 |
| January 23, 2026 | 5,194.6 | 5,156.6 | 5,156.6 | 5,198 | 5,156.6 | 28,013 |
| January 22, 2026 | 5,201.24 | 5,195 | 5,195 | 5,224.15 | 5,185.4 | 51,475 |
| January 21, 2026 | 5,137.5 | 5,169.5 | 5,169.5 | 5,182.99 | 5,118.6 | 40,957 |
| January 20, 2026 | 5,144.4 | 5,159.75 | 5,159.75 | 5,161.9 | 5,117.1 | 25,637 |
| January 19, 2026 | 5,199.2 | 5,176.5 | 5,176.5 | 5,205.6 | 5,172.53 | 40,548 |
| January 16, 2026 | 5,269.2 | 5,257.9 | 5,257.9 | 5,270.4 | 5,243.24 | 43,579 |
| January 15, 2026 | 5,225.54 | 5,271.6 | 5,271.6 | 5,276.7 | 5,224.2 | 30,101 |
| January 14, 2026 | 5,235.87 | 5,202.9 | 5,202.9 | 5,239.3 | 5,186.7 | 37,863 |
| January 13, 2026 | 5,241.34 | 5,251.4 | 5,251.4 | 5,252.87 | 5,233.23 | 24,987 |
| January 12, 2026 | 5,218.4 | 5,239.2 | 5,239.2 | 5,241.88 | 5,198.29 | 44,181 |
| January 09, 2026 | 5,217.7 | 5,249 | 5,249 | 5,255.38 | 5,217.7 | 36,130 |
| January 08, 2026 | 5,202.66 | 5,212 | 5,212 | 5,220 | 5,199.97 | 57,918 |
| January 07, 2026 | 5,206.5 | 5,221.7 | 5,221.7 | 5,223.76 | 5,202 | 25,690 |
| January 06, 2026 | 5,164.7 | 5,189.3 | 5,189.3 | 5,199.5 | 5,148.2 | 49,350 |
| January 05, 2026 | 5,180.1 | 5,175.6 | 5,175.6 | 5,200.9 | 5,170 | 35,609 |
| January 02, 2026 | 5,169.6 | 5,139 | 5,139 | 5,191.6 | 5,125.57 | 19,415 |
| December 31, 2025 | 5,179.2 | 5,183.7 | 5,183.7 | 5,188.49 | 5,175.31 | 7,452 |
| December 30, 2025 | 5,168.7 | 5,189.1 | 5,189.1 | 5,192.72 | 5,166.67 | 21,083 |
| December 29, 2025 | 5,191.9 | 5,171.9 | 5,171.9 | 5,206.9 | 5,171.56 | 31,010 |
| December 24, 2025 | 5,171.4 | 5,175.8 | 5,175.8 | 5,175.8 | 5,168.1 | 7,335 |
| December 23, 2025 | 5,151.98 | 5,177 | 5,177 | 5,177.6 | 5,146.93 | 31,374 |
| December 22, 2025 | 5,169.7 | 5,173.8 | 5,173.8 | 5,190.65 | 5,149.45 | 36,437 |
| December 19, 2025 | 5,139.9 | 5,169.7 | 5,169.7 | 5,171.63 | 5,128.08 | 42,883 |
| December 18, 2025 | 5,103.82 | 5,150.9 | 5,150.9 | 5,150.9 | 5,098.84 | 80,579 |
| December 17, 2025 | 5,167.5 | 5,098.8 | 5,098.8 | 5,181.03 | 5,094.66 | 41,144 |
| December 16, 2025 | 5,132.7 | 5,114.3 | 5,114.3 | 5,139.5 | 5,114.3 | 105,211 |
| December 15, 2025 | 5,179.4 | 5,162.7 | 5,162.7 | 5,191.39 | 5,145.6 | 43,665 |
| December 12, 2025 | 5,217.2 | 5,166.47 | 5,166.47 | 5,224.89 | 5,154.07 | 37,912 |
| December 11, 2025 | 5,171.8 | 5,175.9 | 5,175.9 | 5,191.5 | 5,155.16 | 14,330 |
| December 10, 2025 | 5,201.46 | 5,199.1 | 5,199.1 | 5,205.06 | 5,179.93 | 31,006 |
| December 09, 2025 | 5,205.58 | 5,217.2 | 5,217.2 | 5,218.31 | 5,191.31 | 27,698 |
| December 08, 2025 | 5,224.5 | 5,203.3 | 5,203.3 | 5,227.8 | 5,199.59 | 19,661 |
| December 05, 2025 | 5,211.63 | 5,215 | 5,215 | 5,234.1 | 5,189.9 | 25,448 |
| December 04, 2025 | 5,200.5 | 5,187.9 | 5,187.9 | 5,202.41 | 5,175.82 | 66,814 |
| December 03, 2025 | 5,226.54 | 5,191.7 | 5,191.7 | 5,228.4 | 5,178.56 | 30,720 |
| December 02, 2025 | 5,210.39 | 5,225.4 | 5,225.4 | 5,249.3 | 5,207.6 | 62,065 |
| December 01, 2025 | 5,206.5 | 5,220.6 | 5,220.6 | 5,220.6 | 5,178.4 | 36,808 |
| November 28, 2025 | 5,216.1 | 5,221.8 | 5,221.8 | 5,244.72 | 5,216 | 27,490 |
| November 27, 2025 | 5,208.66 | 5,203 | 5,203 | 5,219.8 | 5,199.12 | 25,402 |
| November 26, 2025 | 5,210.2 | 5,212.5 | 5,207.5 | 5,220.72 | 5,191.3 | 30,264 |