6,034.50
+78(+1.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,984 | 6,034.5 | 6,034.5 | 6,037 | 5,974.16 | 688 |
| February 19, 2026 | 6,026 | 5,956.5 | 5,956.5 | 6,026 | 5,944 | 8,349 |
| February 18, 2026 | 5,929 | 6,002.5 | 6,002.5 | 6,002.5 | 5,929 | 242 |
| February 17, 2026 | 5,846 | 5,907.5 | 5,907.5 | 5,907.5 | 5,827.84 | 329 |
| February 16, 2026 | 5,882 | 5,847 | 5,847 | 5,887 | 5,847 | 293 |
| February 13, 2026 | 5,869 | 5,881 | 5,881 | 5,886 | 5,864.92 | 327 |
| February 12, 2026 | 5,952.47 | 5,861.5 | 5,861.5 | 5,952.47 | 5,861.5 | 188 |
| February 11, 2026 | 5,851.09 | 5,880.5 | 5,880.5 | 5,892 | 5,851.09 | 51 |
| February 10, 2026 | 5,914.05 | 5,910.5 | 5,910.5 | 5,932.28 | 5,910.5 | 8 |
| February 09, 2026 | 5,862 | 5,913.5 | 5,913.5 | 5,913.5 | 5,858 | 250 |
| February 06, 2026 | 5,743 | 5,818.5 | 5,818.5 | 5,818.5 | 5,732 | 869 |
| February 05, 2026 | 5,773 | 5,760.5 | 5,760.5 | 5,804 | 5,727 | 692 |
| February 04, 2026 | 5,813 | 5,738 | 5,738 | 5,813 | 5,738 | 86 |
| February 03, 2026 | 5,894.87 | 5,779 | 5,779 | 5,894.87 | 5,767.16 | 9,494 |
| February 02, 2026 | 5,753 | 5,848.5 | 5,848.5 | 5,865.92 | 5,753 | 2,411 |
| January 30, 2026 | 5,791 | 5,796 | 5,796 | 5,829.4 | 5,791 | 123 |
| January 29, 2026 | 5,859 | 5,757 | 5,757 | 5,868 | 5,752 | 37 |
| January 28, 2026 | 5,998 | 5,838 | 5,838 | 5,998 | 5,838 | 164 |
| January 27, 2026 | 5,925 | 5,942.5 | 5,942.5 | 5,942.5 | 5,900 | 1,430 |
| January 26, 2026 | 5,904 | 5,887 | 5,887 | 5,904 | 5,851 | 3,538 |
| January 23, 2026 | 5,892 | 5,888 | 5,888 | 5,901 | 5,843.42 | 10,513 |
| January 22, 2026 | 5,916.92 | 5,913 | 5,913 | 5,929 | 5,905.84 | 1,557 |
| January 21, 2026 | 5,855 | 5,864.5 | 5,864.5 | 5,873.78 | 5,812.02 | 1,167 |
| January 20, 2026 | 5,829 | 5,871 | 5,871 | 5,872 | 5,829 | 1,697 |
| January 19, 2026 | 5,878 | 5,851 | 5,851 | 5,878 | 5,851 | 3,116 |
| January 16, 2026 | 5,979 | 5,965 | 5,965 | 5,983 | 5,949 | 3,846 |
| January 15, 2026 | 5,972 | 5,992.5 | 5,992.5 | 5,992.5 | 5,972 | 4,682 |
| January 14, 2026 | 5,982 | 5,937 | 5,925.16 | 5,996 | 5,925.16 | 711 |
| January 13, 2026 | 5,936 | 5,973.5 | 5,973.5 | 5,975.28 | 5,936 | 1,361 |
| January 12, 2026 | 5,901 | 5,944 | 5,944 | 5,960 | 5,901 | 303 |
| January 09, 2026 | 5,808 | 5,928.5 | 5,928.5 | 5,928.5 | 5,808 | 452 |
| January 08, 2026 | 5,833.6 | 5,816.5 | 5,816.5 | 5,844.4 | 5,816.5 | 17 |
| January 07, 2026 | 5,837 | 5,873 | 5,873 | 5,873 | 5,825 | 456 |
| January 06, 2026 | 5,779 | 5,827.5 | 5,827.5 | 5,828 | 5,770.5 | 516 |
| January 05, 2026 | 5,773 | 5,805 | 5,805 | 5,810 | 5,773 | 369 |
| January 02, 2026 | 5,651 | 5,704 | 5,704 | 5,736.09 | 5,651 | 52 |
| December 31, 2025 | 5,639 | 5,646 | 5,646 | 5,646 | 5,639 | 2 |
| December 30, 2025 | 5,623 | 5,673 | 5,673 | 5,673 | 5,623 | 262 |
| December 29, 2025 | 5,621 | 5,613 | 5,613 | 5,645 | 5,608 | 817 |
| December 24, 2025 | 5,610.71 | 5,613.5 | 5,613.5 | 5,623.84 | 5,609.8 | 54 |
| December 23, 2025 | 5,607 | 5,611 | 5,611 | 5,619 | 5,607 | 18 |
| December 22, 2025 | 5,626 | 5,627.5 | 5,627.5 | 5,652 | 5,620.72 | 187 |
| December 19, 2025 | 5,641 | 5,655.5 | 5,655.5 | 5,670.92 | 5,641 | 4 |
| December 18, 2025 | 5,581.19 | 5,634 | 5,634 | 5,634 | 5,581.19 | 41 |
| December 17, 2025 | 5,654.98 | 5,576.5 | 5,576.5 | 5,654.98 | 5,575 | 53 |
| December 16, 2025 | 5,652 | 5,634 | 5,634 | 5,652 | 5,634 | 1,406 |
| December 15, 2025 | 5,671 | 5,686.5 | 5,686.5 | 5,686.5 | 5,651 | 37,114 |
| December 12, 2025 | 5,704.56 | 5,645 | 5,645 | 5,715 | 5,645 | 36 |
| December 11, 2025 | 5,645.12 | 5,668.5 | 5,668.5 | 5,689.28 | 5,643 | 406 |
| December 10, 2025 | 5,654 | 5,628 | 5,626.37 | 5,654 | 5,621.2 | 13 |
| December 09, 2025 | 5,643.25 | 5,650 | 5,648.37 | 5,650 | 5,643.25 | 88 |
| December 08, 2025 | 5,670.48 | 5,671.5 | 5,669.86 | 5,689 | 5,670.48 | 90 |
| December 05, 2025 | 5,692 | 5,672.5 | 5,672.5 | 5,698 | 5,672.5 | 93 |
| December 04, 2025 | 5,676 | 5,662 | 5,662 | 5,691 | 5,654.08 | 83 |
| December 03, 2025 | 5,689 | 5,641.5 | 5,641.5 | 5,689 | 5,641.5 | 84 |
| December 02, 2025 | 5,648 | 5,636.5 | 5,636.5 | 5,650 | 5,620 | 36 |
| December 01, 2025 | 5,588 | 5,621.5 | 5,621.5 | 5,622 | 5,564.05 | 247 |
| November 28, 2025 | 5,619 | 5,611.5 | 5,611.5 | 5,619 | 5,596 | 175 |
| November 27, 2025 | 5,592 | 5,588.5 | 5,588.5 | 5,595.56 | 5,585 | 384 |
| November 26, 2025 | 5,574.8 | 5,591.06 | 5,591.06 | 5,591.06 | 5,551 | 570 |