8,868.00
+67(+0.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,825 | 8,868 | 8,868 | 8,882 | 8,806 | 7,834 |
| February 19, 2026 | 8,833 | 8,801 | 8,801 | 8,870 | 8,790 | 6,984 |
| February 18, 2026 | 8,690 | 8,784 | 8,784 | 8,800 | 8,690 | 6,118 |
| February 17, 2026 | 8,561 | 8,684 | 8,684 | 8,684 | 8,561 | 7,179 |
| February 16, 2026 | 8,643 | 8,621.5 | 8,621.5 | 8,646 | 8,617 | 3,689 |
| February 13, 2026 | 8,625 | 8,633 | 8,633 | 8,687 | 8,585 | 19,256 |
| February 12, 2026 | 8,783 | 8,585 | 8,585 | 8,783 | 8,574 | 19,817 |
| February 11, 2026 | 8,752 | 8,751 | 8,751 | 8,768 | 8,705 | 14,749 |
| February 10, 2026 | 8,678 | 8,727 | 8,727 | 8,745 | 8,670 | 6,664 |
| February 09, 2026 | 8,664 | 8,673 | 8,673 | 8,683 | 8,616 | 24,474 |
| February 06, 2026 | 8,520 | 8,608 | 8,612 | 8,612 | 8,500 | 1,613 |
| February 05, 2026 | 8,569 | 8,543 | 8,543 | 8,608 | 8,517.54 | 5,695 |
| February 04, 2026 | 8,504 | 8,550 | 8,550 | 8,594 | 8,504 | 7,272 |
| February 03, 2026 | 8,710 | 8,540.5 | 8,540.5 | 8,710 | 8,518 | 7,306 |
| February 02, 2026 | 8,545 | 8,699 | 8,699 | 8,718 | 8,545 | 1,286 |
| January 30, 2026 | 8,598 | 8,649 | 8,649 | 8,671 | 8,591 | 2,513 |
| January 29, 2026 | 8,677 | 8,607 | 8,607 | 8,709 | 8,607 | 3,866 |
| January 28, 2026 | 8,814 | 8,618.5 | 8,618.5 | 8,814 | 8,618.5 | 10,542 |
| January 27, 2026 | 8,690 | 8,683 | 8,683 | 8,754 | 8,656 | 784 |
| January 26, 2026 | 8,670 | 8,637 | 8,637 | 8,714 | 8,632 | 1,755 |
| January 23, 2026 | 8,655 | 8,641 | 8,641 | 8,714 | 8,603 | 11,503 |
| January 22, 2026 | 8,696 | 8,688.5 | 8,688.5 | 8,728 | 8,688.5 | 18,152 |
| January 21, 2026 | 8,627 | 8,647.5 | 8,647.5 | 8,654 | 8,598.86 | 44,430 |
| January 20, 2026 | 8,495 | 8,613 | 8,613 | 8,613 | 8,495 | 11,911 |
| January 19, 2026 | 8,634 | 8,585.5 | 8,585.5 | 8,674 | 8,582 | 56,234 |
| January 16, 2026 | 8,738 | 8,724 | 8,724 | 8,755 | 8,714.66 | 4,459 |
| January 15, 2026 | 8,693 | 8,747.5 | 8,747.5 | 8,750 | 8,668 | 61,687 |
| January 14, 2026 | 8,610 | 8,614 | 8,614 | 8,617 | 8,588 | 11,286 |
| January 13, 2026 | 8,592 | 8,619 | 8,619 | 8,629 | 8,592 | 3,838 |
| January 12, 2026 | 8,587 | 8,580 | 8,580 | 8,589 | 8,539 | 11,483 |
| January 09, 2026 | 8,390 | 8,552 | 8,552 | 8,556 | 8,390 | 3,319 |
| January 08, 2026 | 8,434 | 8,352 | 8,352 | 8,442 | 8,352 | 9,651 |
| January 07, 2026 | 8,524 | 8,474.5 | 8,474.5 | 8,525 | 8,463 | 31,700 |
| January 06, 2026 | 8,517 | 8,561 | 8,561 | 8,568 | 8,479.76 | 18,475 |
| January 05, 2026 | 8,467 | 8,514 | 8,514 | 8,515 | 8,446 | 2,535 |
| January 02, 2026 | 8,317 | 8,402 | 8,402 | 8,408.6 | 8,206 | 7,888 |
| December 31, 2025 | 8,263 | 8,263 | 8,263 | 8,267 | 8,261 | 27 |
| December 30, 2025 | 8,236 | 8,296.5 | 8,296.5 | 8,300 | 8,224 | 362 |
| December 29, 2025 | 8,215 | 8,229 | 8,229 | 8,244 | 8,211 | 530 |
| December 24, 2025 | 8,212.34 | 8,197 | 8,197 | 8,212.34 | 8,197 | 148 |
| December 23, 2025 | 8,193 | 8,211 | 8,211 | 8,216.67 | 8,192.78 | 84 |
| December 22, 2025 | 8,306 | 8,220 | 8,220 | 8,306 | 8,193 | 806 |
| December 19, 2025 | 8,207 | 8,258.5 | 8,258.5 | 8,266 | 8,194 | 1,598 |
| December 18, 2025 | 8,166 | 8,215 | 8,215 | 8,215 | 8,166 | 107 |
| December 17, 2025 | 8,254 | 8,149 | 8,149 | 8,254 | 8,148 | 23,769 |
| December 16, 2025 | 8,252 | 8,179 | 8,179 | 8,268 | 8,179 | 3,612 |
| December 15, 2025 | 8,252 | 8,302 | 8,302 | 8,302 | 8,246 | 5,178 |
| December 12, 2025 | 8,312 | 8,237 | 8,237 | 8,312 | 8,237 | 3,064 |
| December 11, 2025 | 8,208 | 8,275 | 8,275 | 8,287 | 8,188 | 2,820 |
| December 10, 2025 | 8,283 | 8,240 | 8,216.07 | 8,295 | 8,240 | 6,325 |
| December 09, 2025 | 8,285 | 8,285.5 | 8,261.43 | 8,290 | 8,260 | 4,199 |
| December 08, 2025 | 8,275 | 8,262 | 8,238 | 8,431 | 8,249 | 16,864 |
| December 05, 2025 | 8,299 | 8,280 | 8,255.95 | 8,312 | 8,280 | 13,153 |
| December 04, 2025 | 8,344 | 8,289 | 8,289 | 8,346 | 8,289 | 2,215 |
| December 03, 2025 | 8,358 | 8,307.5 | 8,307.5 | 8,367 | 8,299 | 105,712 |
| December 02, 2025 | 8,339 | 8,320.5 | 8,320.5 | 8,360 | 8,320.5 | 9,668 |
| December 01, 2025 | 8,274 | 8,332 | 8,332 | 8,341 | 8,270 | 4,468 |
| November 28, 2025 | 8,300 | 8,265 | 8,265 | 8,300 | 8,227 | 11,067 |
| November 27, 2025 | 8,240 | 8,232 | 8,232 | 8,254.77 | 8,229 | 5,890 |
| November 26, 2025 | 8,224 | 8,280 | 8,280 | 8,283 | 8,224 | 32,958 |