5,974.00
-18(-0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,990 | 5,974 | 5,974 | 6,015 | 5,958 | 4,488 |
| February 19, 2026 | 5,973 | 5,992 | 5,992 | 6,000 | 5,937 | 4,015 |
| February 18, 2026 | 5,970 | 5,972 | 5,972 | 5,986.36 | 5,937 | 3,689 |
| February 17, 2026 | 5,966 | 5,965 | 5,965 | 6,024 | 5,948 | 3,371 |
| February 16, 2026 | 5,974 | 5,963 | 5,963 | 5,974 | 5,934 | 2,693 |
| February 13, 2026 | 5,901 | 5,957 | 5,957 | 5,957 | 5,859 | 4,314 |
| February 12, 2026 | 5,887 | 5,908 | 5,908 | 5,928 | 5,887 | 4,417 |
| February 11, 2026 | 5,894 | 5,891 | 5,891 | 5,916 | 5,832 | 8,356 |
| February 10, 2026 | 5,848 | 5,845 | 5,845 | 5,848 | 5,768 | 16,810 |
| February 09, 2026 | 5,816 | 5,782 | 5,782 | 5,820 | 5,778 | 10,171 |
| February 06, 2026 | 5,800 | 5,829 | 5,829 | 5,836 | 5,771 | 5,237 |
| February 05, 2026 | 5,705 | 5,805 | 5,805 | 5,812 | 5,705 | 5,006 |
| February 04, 2026 | 5,728 | 5,750 | 5,750 | 5,782.44 | 5,695 | 4,474 |
| February 03, 2026 | 5,761 | 5,725 | 5,725 | 5,772.44 | 5,717 | 4,111 |
| February 02, 2026 | 5,635 | 5,718 | 5,718 | 5,728.44 | 5,635 | 4,648 |
| January 30, 2026 | 5,628 | 5,639 | 5,639 | 5,673 | 5,628 | 4,182 |
| January 29, 2026 | 5,613 | 5,628 | 5,628 | 5,660 | 5,585 | 4,485 |
| January 28, 2026 | 5,703 | 5,624 | 5,624 | 5,713 | 5,612 | 18,244 |
| January 27, 2026 | 5,749 | 5,703 | 5,703 | 5,749 | 5,698 | 4,644 |
| January 26, 2026 | 5,721 | 5,706 | 5,706 | 5,740 | 5,690 | 9,623 |
| January 23, 2026 | 5,808 | 5,722 | 5,722 | 5,808 | 5,711.04 | 4,598 |
| January 22, 2026 | 5,764 | 5,792 | 5,792 | 5,806 | 5,759 | 6,414 |
| January 21, 2026 | 5,690 | 5,712 | 5,712 | 5,740 | 5,675 | 2,783 |
| January 20, 2026 | 5,694 | 5,684 | 5,684 | 5,746 | 5,676.76 | 4,855 |
| January 19, 2026 | 5,778 | 5,751 | 5,751 | 5,778 | 5,736 | 5,323 |
| January 16, 2026 | 5,814 | 5,789 | 5,789 | 5,814 | 5,762.56 | 4,273 |
| January 15, 2026 | 5,699 | 5,760 | 5,760 | 5,768 | 5,691 | 3,169 |
| January 14, 2026 | 5,671 | 5,678 | 5,678 | 5,680 | 5,644 | 2,216 |
| January 13, 2026 | 5,668.59 | 5,656 | 5,656 | 5,675 | 5,632 | 3,212 |
| January 12, 2026 | 5,720 | 5,724 | 5,724 | 5,724 | 5,655 | 3,792 |
| January 09, 2026 | 5,688 | 5,727 | 5,727 | 5,727 | 5,659 | 3,672 |
| January 08, 2026 | 5,607 | 5,664 | 5,664 | 5,671 | 5,599 | 5,530 |
| January 07, 2026 | 5,661 | 5,625 | 5,625 | 5,666 | 5,606.44 | 7,378 |
| January 06, 2026 | 5,571 | 5,596 | 5,596 | 5,598 | 5,550 | 5,975 |
| January 05, 2026 | 5,631 | 5,575 | 5,575 | 5,631 | 5,553 | 3,925 |
| January 02, 2026 | 5,533 | 5,571 | 5,571 | 5,596 | 5,533 | 3,428 |
| December 31, 2025 | 5,581.07 | 5,585 | 5,585 | 5,595 | 5,577.88 | 1,328 |
| December 30, 2025 | 5,552 | 5,571 | 5,571 | 5,587 | 5,540 | 5,313 |
| December 29, 2025 | 5,596 | 5,564 | 5,564 | 5,596 | 5,555.91 | 5,698 |
| December 24, 2025 | 5,547 | 5,557 | 5,557 | 5,582 | 5,547 | 679 |
| December 23, 2025 | 5,539 | 5,559 | 5,559 | 5,641 | 5,539 | 1,890 |
| December 22, 2025 | 5,603 | 5,590 | 5,590 | 5,603 | 5,522 | 2,595 |
| December 19, 2025 | 5,565.64 | 5,611 | 5,611 | 5,611 | 5,565.64 | 19,790 |
| December 18, 2025 | 5,555 | 5,620 | 5,620 | 5,620 | 5,552.33 | 3,515 |
| December 17, 2025 | 5,578 | 5,565 | 5,565 | 5,601.44 | 5,550.96 | 3,534 |
| December 16, 2025 | 5,566 | 5,556 | 5,556 | 5,641 | 5,556 | 4,363 |
| December 15, 2025 | 5,622 | 5,615 | 5,615 | 5,636 | 5,591 | 1,907 |
| December 12, 2025 | 5,600 | 5,588 | 5,588 | 5,620 | 5,585 | 4,538 |
| December 11, 2025 | 5,547 | 5,572 | 5,572 | 5,591 | 5,522 | 2,413 |
| December 10, 2025 | 5,535 | 5,503 | 5,503 | 5,535 | 5,501 | 18,163 |
| December 09, 2025 | 5,554.8 | 5,569 | 5,569 | 5,591 | 5,550 | 5,771 |
| December 08, 2025 | 5,633 | 5,579 | 5,579 | 5,633 | 5,570.2 | 1,487 |
| December 05, 2025 | 5,660 | 5,649 | 5,649 | 5,665 | 5,631 | 3,760 |
| December 04, 2025 | 5,686 | 5,650 | 5,650 | 5,688 | 5,645.31 | 2,114 |
| December 03, 2025 | 5,684 | 5,665 | 5,665 | 5,707 | 5,665 | 6,948 |
| December 02, 2025 | 5,696 | 5,703 | 5,703 | 5,712 | 5,671 | 7,819 |
| December 01, 2025 | 5,709 | 5,718 | 5,718 | 5,718 | 5,654 | 6,155 |
| November 28, 2025 | 5,661 | 5,687 | 5,687 | 5,741 | 5,661 | 3,157 |
| November 27, 2025 | 5,678 | 5,726 | 5,726 | 5,726 | 5,678 | 2,470 |
| November 26, 2025 | 5,709 | 5,684 | 5,684 | 5,718 | 5,680 | 2,857 |