6,397.00
+21(+0.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,376 | 6,397 | 6,397 | 6,397 | 6,376 | 2,309 |
| February 19, 2026 | 6,370.94 | 6,376 | 6,376 | 6,376 | 6,363 | 780 |
| February 18, 2026 | 6,358 | 6,354.5 | 6,354.5 | 6,368 | 6,354.5 | 7 |
| February 17, 2026 | 6,359.87 | 6,357.5 | 6,357.5 | 6,359.87 | 6,357.5 | 94 |
| February 16, 2026 | 6,297.82 | 6,290.5 | 6,290.5 | 6,298.3 | 6,288.35 | 756 |
| February 13, 2026 | 6,275.34 | 6,287 | 6,287 | 6,287 | 6,275.34 | 864 |
| February 12, 2026 | 6,286 | 6,264 | 6,264 | 6,286 | 6,241 | 2,011 |
| February 11, 2026 | 6,227 | 6,247.5 | 6,247.5 | 6,250 | 6,227 | 558 |
| February 10, 2026 | 6,225.71 | 6,228 | 6,228 | 6,230 | 6,216.09 | 528 |
| February 09, 2026 | 6,226.1 | 6,215.5 | 6,215.5 | 6,226.1 | 6,196.69 | 722 |
| February 06, 2026 | 6,150 | 6,176 | 6,173 | 6,176 | 6,150 | 8 |
| February 05, 2026 | 6,177 | 6,176.5 | 6,176.5 | 6,178.94 | 6,138 | 1,854 |
| February 04, 2026 | 6,066 | 6,150 | 6,150 | 6,160.95 | 6,066 | 142 |
| February 03, 2026 | 6,070.82 | 6,045 | 6,045 | 6,071 | 6,037.06 | 6,619 |
| February 02, 2026 | 6,034 | 6,051 | 6,051 | 6,058.94 | 6,031 | 702 |
| January 30, 2026 | 5,975.07 | 6,007 | 6,007 | 6,026 | 5,975.07 | 2,236 |
| January 29, 2026 | 5,979.54 | 5,979 | 5,979 | 6,001 | 5,979 | 2,951 |
| January 28, 2026 | 6,010 | 5,976 | 5,976 | 6,010 | 5,968.62 | 126 |
| January 27, 2026 | 5,988 | 5,991.29 | 5,991.29 | 5,992 | 5,986 | 138 |
| January 26, 2026 | 5,997 | 5,987 | 5,987 | 5,997 | 5,982 | 10 |
| January 23, 2026 | 5,998 | 5,960 | 5,960 | 5,998 | 5,960 | 21 |
| January 22, 2026 | 6,031 | 6,006.5 | 6,006.5 | 6,031 | 6,006.5 | 416 |
| January 21, 2026 | 5,981.13 | 5,977 | 5,977 | 5,992 | 5,977 | 203 |
| January 20, 2026 | 5,969.05 | 5,987 | 5,987 | 5,987 | 5,969.05 | 302 |
| January 19, 2026 | 6,002.66 | 6,002.5 | 6,002.5 | 6,002.66 | 6,002.5 | 246 |
| January 16, 2026 | 6,045 | 6,036.5 | 6,036.5 | 6,045 | 6,045 | 0 |
| January 15, 2026 | 6,021 | 6,049.5 | 6,049.5 | 6,021 | 6,021 | 0 |
| January 14, 2026 | 6,008.58 | 6,031 | 6,031 | 6,031 | 6,008.58 | 497 |
| January 13, 2026 | 6,000 | 5,994 | 5,994 | 6,000 | 5,993.78 | 834 |
| January 12, 2026 | 6,029 | 6,023.5 | 6,023.5 | 6,029 | 6,017 | 1,254 |
| January 09, 2026 | 6,006.73 | 6,020 | 6,020 | 6,020 | 6,006.73 | 668 |
| January 08, 2026 | 5,987 | 6,001.5 | 6,001.5 | 6,014.91 | 5,987 | 109 |
| January 07, 2026 | 5,999 | 5,987.5 | 5,987.5 | 6,006 | 5,968.04 | 492 |
| January 06, 2026 | 5,961 | 5,987.5 | 5,987.5 | 5,996.95 | 5,952.96 | 2,972 |
| January 05, 2026 | 5,982 | 5,957 | 5,957 | 5,982 | 5,925.63 | 2,539 |
| January 02, 2026 | 5,916 | 5,967 | 5,967 | 5,998 | 5,916 | 332 |
| December 31, 2025 | 5,970.93 | 5,969 | 5,969 | 5,970.93 | 5,960.07 | 11 |
| December 30, 2025 | 5,949 | 5,982 | 5,982 | 5,988 | 5,942 | 5,482 |
| December 29, 2025 | 5,956 | 5,945 | 5,945 | 5,956 | 5,936.14 | 760 |
| December 24, 2025 | 5,956 | 5,960 | 5,960 | 5,960 | 5,956 | 48 |
| December 23, 2025 | 5,945.05 | 5,948 | 5,948 | 5,956.95 | 5,945.05 | 433 |
| December 22, 2025 | 5,928.8 | 5,943 | 5,943 | 5,949 | 5,922 | 723 |
| December 19, 2025 | 5,938.96 | 5,966 | 5,966 | 5,966 | 5,938.96 | 4,046 |
| December 18, 2025 | 5,927 | 5,946 | 5,946 | 5,946 | 5,927 | 68 |
| December 17, 2025 | 5,910 | 5,914.5 | 5,914.5 | 5,929.04 | 5,904 | 567 |
| December 16, 2025 | 5,899 | 5,880 | 5,880 | 5,899 | 5,880 | 102 |
| December 15, 2025 | 5,895 | 5,929.5 | 5,929.5 | 5,929.5 | 5,895 | 2,031 |
| December 12, 2025 | 5,897.39 | 5,884 | 5,884 | 5,897.83 | 5,884 | 435 |
| December 11, 2025 | 5,855 | 5,870 | 5,870 | 5,870 | 5,855 | 108 |
| December 10, 2025 | 5,862 | 5,851 | 5,851 | 5,862 | 5,851 | 269 |
| December 09, 2025 | 5,883 | 5,879 | 5,879 | 5,883 | 5,877.61 | 1,336 |
| December 08, 2025 | 5,905 | 5,872 | 5,872 | 5,905 | 5,870.95 | 926 |
| December 05, 2025 | 5,903 | 5,893 | 5,893 | 5,903 | 5,893 | 961 |
| December 04, 2025 | 5,915 | 5,903 | 5,903 | 5,916.17 | 5,903 | 515 |
| December 03, 2025 | 5,938.12 | 5,904 | 5,904 | 5,938.12 | 5,904 | 120 |
| December 02, 2025 | 5,948.98 | 5,944.5 | 5,944.5 | 5,948.98 | 5,944.5 | 2 |
| December 01, 2025 | 5,969 | 5,950 | 5,950 | 5,969 | 5,950 | 52 |
| November 28, 2025 | 5,970 | 5,952.5 | 5,952.5 | 5,970 | 5,938 | 668 |
| November 27, 2025 | 5,948.97 | 5,942 | 5,942 | 5,948.97 | 5,938 | 2,024 |
| November 26, 2025 | 5,935 | 5,951 | 5,951 | 5,951 | 5,931 | 4,232 |