5,708.00
+72.5(+1.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,662 | 5,708 | 5,708 | 5,716.6 | 5,662 | 3,710 |
| February 19, 2026 | 5,647.14 | 5,635.5 | 5,635.5 | 5,647.14 | 5,613 | 80 |
| February 18, 2026 | 5,617 | 5,640 | 5,640 | 5,654 | 5,613 | 552 |
| February 17, 2026 | 5,579 | 5,618 | 5,618 | 5,618 | 5,566 | 82 |
| February 16, 2026 | 5,573 | 5,557.5 | 5,557.5 | 5,573 | 5,557.5 | 382 |
| February 13, 2026 | 5,545 | 5,556 | 5,556 | 5,565 | 5,545 | 162 |
| February 12, 2026 | 5,634 | 5,567.5 | 5,567.5 | 5,634 | 5,567.5 | 829 |
| February 11, 2026 | 5,562 | 5,548.5 | 5,548.5 | 5,566 | 5,530 | 571 |
| February 10, 2026 | 5,579 | 5,572 | 5,572 | 5,591 | 5,555 | 8,387 |
| February 09, 2026 | 5,556 | 5,556.5 | 5,556.5 | 5,560 | 5,526 | 166 |
| February 06, 2026 | 5,482 | 5,512 | 5,512 | 5,516 | 5,462.32 | 523 |
| February 05, 2026 | 5,503 | 5,488 | 5,488 | 5,504 | 5,468 | 277 |
| February 04, 2026 | 5,432 | 5,470 | 5,470 | 5,478 | 5,419 | 917 |
| February 03, 2026 | 5,415 | 5,395.5 | 5,395.5 | 5,437 | 5,379.43 | 449 |
| February 02, 2026 | 5,369 | 5,418 | 5,418 | 5,428 | 5,363 | 432 |
| January 30, 2026 | 5,353 | 5,382.5 | 5,382.5 | 5,399 | 5,353 | 118 |
| January 29, 2026 | 5,394 | 5,353 | 5,353 | 5,399.58 | 5,353 | 525 |
| January 28, 2026 | 5,415 | 5,361 | 5,361 | 5,415 | 5,343 | 1,164 |
| January 27, 2026 | 5,409 | 5,431 | 5,431 | 5,431 | 5,409 | 555 |
| January 26, 2026 | 5,408 | 5,407 | 5,407 | 5,424 | 5,394 | 25,374 |
| January 23, 2026 | 5,411 | 5,402 | 5,402 | 5,424 | 5,396 | 2,944 |
| January 22, 2026 | 5,429 | 5,432.5 | 5,432.5 | 5,469 | 5,429 | 233 |
| January 21, 2026 | 5,399 | 5,388 | 5,388 | 5,400 | 5,380.99 | 735 |
| January 20, 2026 | 5,359 | 5,380.5 | 5,380.5 | 5,380.5 | 5,342 | 658 |
| January 19, 2026 | 5,401 | 5,382 | 5,382 | 5,423.91 | 5,382 | 365 |
| January 16, 2026 | 5,515 | 5,480 | 5,480 | 5,515 | 5,480 | 105 |
| January 15, 2026 | 5,542 | 5,511 | 5,511 | 5,546 | 5,506 | 377 |
| January 14, 2026 | 5,555 | 5,531.5 | 5,531.5 | 5,560 | 5,526 | 115 |
| January 13, 2026 | 5,530 | 5,530.5 | 5,530.5 | 5,537 | 5,510 | 24 |
| January 12, 2026 | 5,546 | 5,539 | 5,539 | 5,556 | 5,525 | 2,677 |
| January 09, 2026 | 5,513 | 5,540.5 | 5,540.5 | 5,540.5 | 5,513 | 121 |
| January 08, 2026 | 5,469 | 5,472.5 | 5,472.5 | 5,483 | 5,462.01 | 61 |
| January 07, 2026 | 5,467 | 5,472.5 | 5,472.5 | 5,472.5 | 5,447 | 22 |
| January 06, 2026 | 5,452 | 5,454 | 5,454 | 5,464 | 5,405.61 | 47,158 |
| January 05, 2026 | 5,474 | 5,447.5 | 5,447.5 | 5,489 | 5,427 | 1,887 |
| January 02, 2026 | 5,472 | 5,450 | 5,450 | 5,472 | 5,440 | 236 |
| December 31, 2025 | 5,437 | 5,424 | 5,424 | 5,437 | 5,424 | 38 |
| December 30, 2025 | 5,376 | 5,449 | 5,449 | 5,449 | 5,376 | 774 |
| December 29, 2025 | 5,417 | 5,406 | 5,406 | 5,417 | 5,403 | 13 |
| December 24, 2025 | 5,454 | 5,410 | 5,410 | 5,459 | 5,410 | 32 |
| December 23, 2025 | 5,417.56 | 5,411 | 5,411 | 5,417.56 | 5,400 | 385 |
| December 22, 2025 | 5,450 | 5,428.5 | 5,428.5 | 5,450 | 5,418 | 127 |
| December 19, 2025 | 5,422 | 5,469 | 5,469 | 5,472 | 5,422 | 5,235 |
| December 18, 2025 | 5,417 | 5,462.5 | 5,462.5 | 5,462.5 | 5,417 | 2,416 |
| December 17, 2025 | 5,449 | 5,413.5 | 5,413.5 | 5,459 | 5,413 | 25,381 |
| December 16, 2025 | 5,444 | 5,434.5 | 5,434.5 | 5,456 | 5,426 | 744 |
| December 15, 2025 | 5,431 | 5,447 | 5,447 | 5,461.83 | 5,431 | 2,754 |
| December 12, 2025 | 5,434 | 5,423 | 5,423 | 5,453 | 5,423 | 10,314 |
| December 11, 2025 | 5,357 | 5,399.5 | 5,399.5 | 5,399.5 | 5,357 | 1,173 |
| December 10, 2025 | 5,351 | 5,344 | 5,344 | 5,363 | 5,343 | 789 |
| December 09, 2025 | 5,407 | 5,371.5 | 5,371.5 | 5,407 | 5,370 | 229 |
| December 08, 2025 | 5,395.98 | 5,390.5 | 5,390.5 | 5,399 | 5,390 | 29 |
| December 05, 2025 | 5,419 | 5,403.5 | 5,403.5 | 5,426 | 5,403.5 | 51 |
| December 04, 2025 | 5,412 | 5,410.5 | 5,410.5 | 5,415 | 5,400 | 1,009 |
| December 03, 2025 | 5,433 | 5,388 | 5,388 | 5,433 | 5,383 | 155,485 |
| December 02, 2025 | 5,452 | 5,432 | 5,432 | 5,460.58 | 5,432 | 145 |
| December 01, 2025 | 5,437 | 5,444.5 | 5,444.5 | 5,444.5 | 5,414 | 43 |
| November 28, 2025 | 5,448 | 5,433 | 5,433 | 5,448 | 5,418.52 | 209 |
| November 27, 2025 | 5,415 | 5,411 | 5,411 | 5,424 | 5,409.75 | 89 |
| November 26, 2025 | 5,415 | 5,414 | 5,414 | 5,415 | 5,402 | 249 |