8,940.50
+99.5(+1.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,877 | 8,940.5 | 8,940.5 | 8,972 | 8,815 | 343 |
| February 19, 2026 | 8,856.16 | 8,841 | 8,841 | 8,877 | 8,786.27 | 373 |
| February 18, 2026 | 8,796 | 8,882 | 8,882 | 8,882 | 8,771 | 633 |
| February 17, 2026 | 8,661 | 8,718.5 | 8,718.5 | 8,718.5 | 8,617 | 733 |
| February 16, 2026 | 8,759.79 | 8,681 | 8,681 | 8,763 | 8,681 | 320 |
| February 13, 2026 | 8,691.27 | 8,691.5 | 8,691.5 | 8,723 | 8,612 | 893 |
| February 12, 2026 | 8,816 | 8,668 | 8,668 | 8,852 | 8,668 | 467 |
| February 11, 2026 | 8,683 | 8,762 | 8,762 | 8,764.31 | 8,649.19 | 4,989 |
| February 10, 2026 | 8,474 | 8,528 | 8,528 | 8,538 | 8,474 | 3,227 |
| February 09, 2026 | 8,350 | 8,402 | 8,402 | 8,427.76 | 8,292 | 334 |
| February 06, 2026 | 8,160 | 8,282 | 8,282 | 8,285 | 8,134 | 361 |
| February 05, 2026 | 8,082 | 8,150.5 | 8,150.5 | 8,160 | 8,045 | 1,306 |
| February 04, 2026 | 8,246 | 8,161.5 | 8,161.5 | 8,261 | 8,161.5 | 380 |
| February 03, 2026 | 8,272 | 8,175 | 8,175 | 8,272 | 8,142.27 | 361 |
| February 02, 2026 | 8,008.01 | 8,186.5 | 8,186.5 | 8,197 | 8,008.01 | 1,628 |
| January 30, 2026 | 8,061.57 | 8,064.5 | 8,064.5 | 8,148.75 | 8,047 | 283 |
| January 29, 2026 | 8,302.55 | 8,128 | 8,128 | 8,311 | 8,093.14 | 5,160 |
| January 28, 2026 | 8,524 | 8,431.5 | 8,354.99 | 8,524 | 8,426.02 | 1,693 |
| January 27, 2026 | 8,413.92 | 8,423 | 8,346.57 | 8,423 | 8,353 | 130 |
| January 26, 2026 | 8,308 | 8,326 | 8,250.45 | 8,357.75 | 8,289.8 | 1,918 |
| January 23, 2026 | 8,360 | 8,312.5 | 8,237.07 | 8,360 | 8,300.25 | 87 |
| January 22, 2026 | 8,277 | 8,297.5 | 8,222.21 | 8,333 | 8,270 | 1,459 |
| January 21, 2026 | 8,136 | 8,240.5 | 8,240.5 | 8,240.5 | 8,136 | 756 |
| January 20, 2026 | 8,184 | 8,151 | 8,151 | 8,187 | 8,098.7 | 3,645 |
| January 19, 2026 | 8,265.69 | 8,218 | 8,218 | 8,275.7 | 8,218 | 491 |
| January 16, 2026 | 8,267 | 8,226 | 8,226 | 8,285 | 8,209 | 1,466 |
| January 15, 2026 | 8,134 | 8,264.5 | 8,264.5 | 8,278 | 8,130 | 347 |
| January 14, 2026 | 8,087 | 8,047 | 8,047 | 8,089 | 8,017 | 3,390 |
| January 13, 2026 | 8,020 | 8,064.5 | 8,064.5 | 8,078.79 | 8,002 | 1,002 |
| January 12, 2026 | 8,015 | 8,048.5 | 8,048.5 | 8,056.35 | 7,966 | 2,202 |
| January 09, 2026 | 7,932 | 8,019 | 8,019 | 8,019 | 7,912 | 436 |
| January 08, 2026 | 7,944.87 | 7,931 | 7,931 | 7,969.15 | 7,931 | 209 |
| January 07, 2026 | 7,975 | 7,985 | 7,985 | 7,994 | 7,962.09 | 1,059 |
| January 06, 2026 | 7,943 | 7,984 | 7,984 | 8,009.88 | 7,931 | 3,287 |
| January 05, 2026 | 7,970 | 7,932 | 7,932 | 7,990 | 7,918.16 | 622 |
| January 02, 2026 | 7,769 | 7,784.5 | 7,784.5 | 7,825 | 7,769 | 257 |
| December 31, 2025 | 7,699 | 7,684.5 | 7,684.5 | 7,699 | 7,669 | 657 |
| December 30, 2025 | 7,590 | 7,675 | 7,675 | 7,680.5 | 7,590 | 1,061 |
| December 29, 2025 | 7,619.83 | 7,607 | 7,607 | 7,645.31 | 7,562.52 | 140 |
| December 24, 2025 | 7,504 | 7,495 | 7,495 | 7,518 | 7,495 | 158 |
| December 23, 2025 | 7,485 | 7,472 | 7,472 | 7,485 | 7,410 | 190 |
| December 22, 2025 | 7,489 | 7,454 | 7,454 | 7,489 | 7,420.33 | 178 |
| December 19, 2025 | 7,437 | 7,446 | 7,446 | 7,472 | 7,396 | 405 |
| December 18, 2025 | 7,322 | 7,369 | 7,369 | 7,369 | 7,293 | 1,065 |
| December 17, 2025 | 7,472 | 7,281 | 7,281 | 7,472 | 7,252 | 862 |
| December 16, 2025 | 7,379.85 | 7,346.5 | 7,346.5 | 7,379.99 | 7,344 | 1,317 |
| December 15, 2025 | 7,426.36 | 7,474 | 7,474 | 7,531 | 7,388 | 1,805 |
| December 12, 2025 | 7,606 | 7,424 | 7,424 | 7,606 | 7,424 | 235 |
| December 11, 2025 | 7,569 | 7,573.5 | 7,573.5 | 7,590.71 | 7,544.17 | 118 |
| December 10, 2025 | 7,660 | 7,671 | 7,671 | 7,689.55 | 7,659.19 | 345 |
| December 09, 2025 | 7,541 | 7,641.5 | 7,641.5 | 7,691 | 7,541 | 172 |
| December 08, 2025 | 7,644.7 | 7,594 | 7,594 | 7,648 | 7,590.38 | 793 |
| December 05, 2025 | 7,575 | 7,563 | 7,563 | 7,604 | 7,558.82 | 129 |
| December 04, 2025 | 7,470 | 7,437 | 7,437 | 7,507.64 | 7,428 | 731 |
| December 03, 2025 | 7,528 | 7,462.5 | 7,462.5 | 7,528 | 7,462.5 | 10 |
| December 02, 2025 | 7,514 | 7,506 | 7,506 | 7,547.75 | 7,489 | 183 |
| December 01, 2025 | 7,459 | 7,482 | 7,482 | 7,482 | 7,400 | 214 |
| November 28, 2025 | 7,472.3 | 7,483 | 7,483 | 7,502 | 7,471.12 | 1,658 |
| November 27, 2025 | 7,457.05 | 7,447 | 7,447 | 7,463 | 7,447 | 228 |
| November 26, 2025 | 7,412 | 7,445 | 7,445 | 7,445 | 7,373.14 | 164 |