7,585.25
+291(+3.99%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,440.75 | 7,585.25 | 7,585.25 | 7,607.25 | 7,390 | 54,930 |
| February 19, 2026 | 7,287.08 | 7,294.25 | 7,294.25 | 7,310 | 7,221 | 41,676 |
| February 18, 2026 | 7,099 | 7,168.5 | 7,168.5 | 7,189.5 | 6,930 | 70,899 |
| February 17, 2026 | 7,171 | 7,061.25 | 7,061.25 | 7,173.5 | 6,980.25 | 55,924 |
| February 16, 2026 | 7,100.75 | 7,144.5 | 7,144.5 | 7,203.25 | 7,100.75 | 32,054 |
| February 13, 2026 | 7,010.5 | 7,037.88 | 7,037.88 | 7,039.79 | 6,848.25 | 48,631 |
| February 12, 2026 | 7,017.75 | 6,951.5 | 6,951.5 | 7,126.75 | 6,897 | 37,087 |
| February 11, 2026 | 6,709.75 | 6,801 | 6,801 | 6,816.75 | 6,664.75 | 24,106 |
| February 10, 2026 | 6,619.5 | 6,613.75 | 6,613.75 | 6,647.59 | 6,580 | 34,857 |
| February 09, 2026 | 6,610.75 | 6,676 | 6,676 | 6,694.25 | 6,534.25 | 19,434 |
| February 06, 2026 | 6,367.25 | 6,567 | 6,567 | 6,567 | 6,326.5 | 28,244 |
| February 05, 2026 | 6,368.5 | 6,475.25 | 6,475.25 | 6,511.75 | 6,333.5 | 37,115 |
| February 04, 2026 | 6,717.5 | 6,516.5 | 6,516.5 | 6,741 | 6,499.75 | 35,914 |
| February 03, 2026 | 6,687.5 | 6,622.13 | 6,622.13 | 6,729.25 | 6,582.94 | 26,691 |
| February 02, 2026 | 6,194.25 | 6,404.75 | 6,404.75 | 6,404.75 | 6,059.5 | 198,273 |
| January 30, 2026 | 6,586.25 | 6,566.25 | 6,566.25 | 6,666 | 6,530 | 54,583 |
| January 29, 2026 | 6,669.25 | 6,417.25 | 6,417.25 | 6,669.25 | 6,397 | 362,042 |
| January 28, 2026 | 6,580.75 | 6,538 | 6,538 | 6,635.75 | 6,536.75 | 53,346 |
| January 27, 2026 | 6,374 | 6,418 | 6,418 | 6,431.25 | 6,370.43 | 27,888 |
| January 26, 2026 | 6,216 | 6,221 | 6,221 | 6,250.34 | 6,190.75 | 95,958 |
| January 23, 2026 | 6,224.75 | 6,224.63 | 6,224.63 | 6,236.15 | 6,168.75 | 119,315 |
| January 22, 2026 | 6,236 | 6,250.75 | 6,250.75 | 6,281.75 | 6,208.11 | 35,679 |
| January 21, 2026 | 6,130.75 | 6,276.75 | 6,276.75 | 6,280 | 6,130.75 | 16,483 |
| January 20, 2026 | 6,027 | 6,037 | 6,037 | 6,053.49 | 5,889.5 | 31,391 |
| January 19, 2026 | 6,142.75 | 6,112 | 6,112 | 6,142.75 | 6,103 | 12,264 |
| January 16, 2026 | 6,077 | 6,057.75 | 6,057.75 | 6,096 | 6,036.75 | 59,634 |
| January 15, 2026 | 5,970.75 | 6,065.25 | 6,065.25 | 6,079.34 | 5,958.75 | 21,665 |
| January 14, 2026 | 5,858.75 | 5,882.75 | 5,882.75 | 5,887 | 5,816.75 | 64,911 |
| January 13, 2026 | 5,821.5 | 5,823.13 | 5,823.13 | 5,857 | 5,784 | 24,637 |
| January 12, 2026 | 5,800 | 5,847.25 | 5,847.25 | 5,851.75 | 5,769 | 25,904 |
| January 09, 2026 | 5,801.48 | 5,874.63 | 5,874.63 | 5,877.25 | 5,792.25 | 34,758 |
| January 08, 2026 | 5,809.75 | 5,735.63 | 5,735.63 | 5,841.75 | 5,730 | 44,348 |
| January 07, 2026 | 5,790.25 | 5,791.38 | 5,791.38 | 5,807.96 | 5,768.75 | 53,250 |
| January 06, 2026 | 5,726.25 | 5,725.25 | 5,725.25 | 5,738 | 5,662.34 | 34,633 |
| January 05, 2026 | 5,673.25 | 5,673.5 | 5,673.5 | 5,725.75 | 5,626.25 | 521,392 |
| January 02, 2026 | 5,473 | 5,442 | 5,442 | 5,475.5 | 5,417.25 | 12,242 |
| December 31, 2025 | 5,298.25 | 5,261.75 | 5,261.75 | 5,298.25 | 5,238.25 | 5,994 |
| December 30, 2025 | 5,219.75 | 5,282.25 | 5,282.25 | 5,288.5 | 5,219.75 | 8,873 |
| December 29, 2025 | 5,268 | 5,238.88 | 5,238.88 | 5,325.25 | 5,155 | 6,604 |
| December 24, 2025 | 4,966.25 | 5,001.25 | 5,001.25 | 5,012.5 | 4,966 | 6,967 |
| December 23, 2025 | 4,900 | 4,921.13 | 4,921.13 | 4,922.75 | 4,881.25 | 7,295 |
| December 22, 2025 | 4,917 | 4,893 | 4,893 | 4,920.5 | 4,893 | 8,081 |
| December 19, 2025 | 4,825.75 | 4,891 | 4,891 | 4,894.5 | 4,811.36 | 10,043 |
| December 18, 2025 | 4,793.75 | 4,891.25 | 4,891.25 | 4,891.25 | 4,785.75 | 8,185 |
| December 17, 2025 | 4,793.75 | 4,779.75 | 4,779.75 | 4,887.5 | 4,779.75 | 20,815 |
| December 16, 2025 | 4,759.75 | 4,770 | 4,770 | 4,787.25 | 4,739.25 | 24,010 |
| December 15, 2025 | 4,872.5 | 4,900.5 | 4,900.5 | 4,927.5 | 4,872.5 | 4,301 |
| December 12, 2025 | 4,970.87 | 4,866.25 | 4,866.25 | 4,976.45 | 4,866.25 | 10,907 |
| December 11, 2025 | 4,936.81 | 4,942 | 4,942 | 4,962.5 | 4,923.63 | 18,949 |
| December 10, 2025 | 5,016.75 | 5,013.75 | 5,013.75 | 5,020.75 | 4,998.25 | 12,870 |
| December 09, 2025 | 4,989 | 5,022.13 | 5,022.13 | 5,025.75 | 4,000 | 18,846 |
| December 08, 2025 | 5,038.5 | 5,003 | 5,003 | 5,051.25 | 4,995.5 | 17,313 |
| December 05, 2025 | 4,937.5 | 4,945 | 4,945 | 4,976.05 | 4,923 | 16,174 |
| December 04, 2025 | 4,859.25 | 4,828.13 | 4,828.13 | 4,859.25 | 4,803.23 | 7,309 |
| December 03, 2025 | 4,893.25 | 4,852.5 | 4,852.5 | 4,910.63 | 4,846 | 9,471 |
| December 02, 2025 | 4,870.75 | 4,878.75 | 4,878.75 | 4,912.14 | 4,870.75 | 10,592 |
| December 01, 2025 | 4,766.5 | 4,789.75 | 4,789.75 | 4,800.25 | 4,754.25 | 6,376 |
| November 28, 2025 | 4,781.25 | 4,797.25 | 4,797.25 | 4,807.5 | 4,764.7 | 7,641 |
| November 27, 2025 | 4,858.75 | 4,859.25 | 4,859.25 | 4,884.25 | 4,854 | 7,717 |
| November 26, 2025 | 4,817.75 | 4,834 | 4,834 | 4,834.25 | 4,793.84 | 18,141 |