6,261.00
+62(+1.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,198 | 6,261 | 6,261 | 6,274 | 6,156.55 | 15,174 |
| February 19, 2026 | 6,251 | 6,199 | 6,199 | 6,271 | 6,152 | 25,474 |
| February 18, 2026 | 6,116.75 | 6,170 | 6,170 | 6,170 | 6,113 | 23,835 |
| February 17, 2026 | 6,098 | 6,087 | 6,087 | 6,109.15 | 6,058 | 69,513 |
| February 16, 2026 | 6,122.5 | 6,071 | 6,071 | 6,164 | 6,057 | 14,349 |
| February 13, 2026 | 6,055 | 6,051 | 6,051 | 6,067 | 6,003 | 18,896 |
| February 12, 2026 | 6,105 | 6,057 | 6,057 | 6,159 | 6,040 | 20,566 |
| February 11, 2026 | 6,040 | 6,059 | 6,059 | 6,111 | 6,009 | 6,768 |
| February 10, 2026 | 5,997 | 5,985 | 5,985 | 5,997 | 5,902 | 7,729 |
| February 09, 2026 | 5,920 | 5,969 | 5,969 | 5,978.5 | 5,910.6 | 11,234 |
| February 06, 2026 | 5,815 | 5,921 | 5,921 | 5,921 | 5,808 | 2,335 |
| February 05, 2026 | 5,802 | 5,841 | 5,841 | 5,857 | 5,791 | 18,667 |
| February 04, 2026 | 5,898 | 5,807 | 5,807 | 5,898 | 5,807 | 6,987 |
| February 03, 2026 | 5,890 | 5,862 | 5,862 | 5,908 | 5,853 | 12,067 |
| February 02, 2026 | 5,793 | 5,857 | 5,857 | 5,858 | 5,753 | 11,211 |
| January 30, 2026 | 5,957 | 5,874 | 5,874 | 5,957 | 5,867 | 6,512 |
| January 29, 2026 | 6,000 | 5,885 | 5,885 | 6,000 | 5,868 | 5,143 |
| January 28, 2026 | 5,994 | 5,960 | 5,960 | 6,013 | 5,948 | 13,939 |
| January 27, 2026 | 5,927 | 5,916 | 5,916 | 5,927 | 5,845 | 6,242 |
| January 26, 2026 | 5,832 | 5,835 | 5,835 | 5,848.7 | 5,813 | 13,162 |
| January 23, 2026 | 5,880 | 5,863 | 5,863 | 5,891 | 5,803.25 | 12,786 |
| January 22, 2026 | 5,865 | 5,902 | 5,902 | 5,912.88 | 5,865 | 18,341 |
| January 21, 2026 | 5,820.24 | 5,873 | 5,873 | 5,892.77 | 5,820.24 | 10,176 |
| January 20, 2026 | 5,802 | 5,794.5 | 5,794.5 | 5,809.2 | 5,752.3 | 6,446 |
| January 19, 2026 | 5,861 | 5,841.5 | 5,841.5 | 5,863 | 5,838 | 12,438 |
| January 16, 2026 | 5,865 | 5,827.81 | 5,827.81 | 5,865 | 5,820 | 14,167 |
| January 15, 2026 | 5,820 | 5,895 | 5,895 | 5,896 | 5,809 | 22,409 |
| January 14, 2026 | 5,792 | 5,784 | 5,784 | 5,802 | 5,758.76 | 5,109 |
| January 13, 2026 | 5,767 | 5,792 | 5,792 | 5,795 | 5,755 | 3,111 |
| January 12, 2026 | 5,735 | 5,782 | 5,782 | 5,782 | 5,719.05 | 4,283 |
| January 09, 2026 | 5,682 | 5,731.5 | 5,731.5 | 5,736 | 5,682 | 7,232 |
| January 08, 2026 | 5,680 | 5,680 | 5,680 | 5,697.65 | 5,671 | 10,818 |
| January 07, 2026 | 5,762 | 5,685.5 | 5,685.5 | 5,762 | 5,665 | 18,255 |
| January 06, 2026 | 5,675 | 5,716 | 5,716 | 5,721 | 5,668 | 5,448 |
| January 05, 2026 | 5,660 | 5,642 | 5,642 | 5,671.9 | 5,621 | 29,711 |
| January 02, 2026 | 5,533 | 5,551 | 5,551 | 5,573 | 5,533 | 4,531 |
| December 31, 2025 | 5,536 | 5,427 | 5,427 | 5,536 | 5,415.84 | 5,211 |
| December 30, 2025 | 5,399 | 5,435 | 5,435 | 5,444 | 5,399 | 1,470 |
| December 29, 2025 | 5,406 | 5,381 | 5,381 | 5,406 | 5,373 | 764 |
| December 24, 2025 | 5,333 | 5,330 | 5,330 | 5,342 | 5,264 | 826 |
| December 23, 2025 | 5,366 | 5,308 | 5,308 | 5,366 | 5,293 | 12,899 |
| December 22, 2025 | 5,399 | 5,314 | 5,314 | 5,399 | 5,314 | 7,379 |
| December 19, 2025 | 5,301 | 5,337 | 5,337 | 5,348 | 5,290 | 7,343 |
| December 18, 2025 | 5,321 | 5,302 | 5,302 | 5,321 | 5,249 | 5,461 |
| December 17, 2025 | 5,301.22 | 5,239 | 5,239 | 5,317 | 5,233.48 | 12,897 |
| December 16, 2025 | 5,241 | 5,223 | 5,223 | 5,300 | 5,223 | 17,840 |
| December 15, 2025 | 5,327 | 5,321 | 5,321 | 5,339.76 | 5,306.75 | 5,006 |
| December 12, 2025 | 5,399 | 5,316 | 5,316 | 5,399 | 5,316 | 9,656 |
| December 11, 2025 | 5,346.38 | 5,349 | 5,349 | 5,361 | 5,331 | 3,385 |
| December 10, 2025 | 5,418 | 5,417 | 5,407.27 | 5,418.97 | 5,407.79 | 3,104 |
| December 09, 2025 | 5,393 | 5,403 | 5,393.29 | 5,405 | 5,382 | 6,465 |
| December 08, 2025 | 5,432 | 5,414 | 5,414 | 5,447 | 5,412.1 | 7,391 |
| December 05, 2025 | 5,401 | 5,415 | 5,415 | 5,433 | 5,399 | 19,544 |
| December 04, 2025 | 5,366 | 5,343 | 5,343 | 5,366 | 5,333 | 1,153 |
| December 03, 2025 | 5,389 | 5,350 | 5,350 | 5,395 | 5,347.61 | 3,909 |
| December 02, 2025 | 5,406 | 5,402 | 5,402 | 5,427.4 | 5,399 | 13,579 |
| December 01, 2025 | 5,368 | 5,401 | 5,401 | 5,401 | 5,352.7 | 2,506 |
| November 28, 2025 | 5,365 | 5,385 | 5,385 | 5,398 | 5,362 | 34,891 |
| November 27, 2025 | 5,374 | 5,368.5 | 5,368.5 | 5,437 | 5,368.5 | 808 |
| November 26, 2025 | 5,398 | 5,373 | 5,373 | 5,398 | 5,357 | 1,511 |