7,851.00
-27(-0.34%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,906 | 7,851 | 7,851 | 7,941 | 7,813.83 | 10,560 |
| February 19, 2026 | 7,859 | 7,878 | 7,878 | 7,894 | 7,830 | 20,617 |
| February 18, 2026 | 7,824 | 7,877 | 7,877 | 7,911 | 7,797 | 5,749 |
| February 17, 2026 | 7,798 | 7,827 | 7,827 | 7,886 | 7,766 | 14,666 |
| February 16, 2026 | 7,789.11 | 7,779 | 7,779 | 7,810 | 7,769.17 | 31,627 |
| February 13, 2026 | 7,693.52 | 7,790 | 7,790 | 7,795.92 | 7,674.84 | 22,850 |
| February 12, 2026 | 7,874.87 | 7,709 | 7,709 | 7,894 | 7,709 | 17,446 |
| February 11, 2026 | 7,838.45 | 7,815 | 7,815 | 7,930 | 7,780 | 34,478 |
| February 10, 2026 | 7,818 | 7,861 | 7,861 | 7,875 | 7,793 | 26,049 |
| February 09, 2026 | 7,860 | 7,829 | 7,829 | 7,882 | 7,771 | 71,024 |
| February 06, 2026 | 7,719 | 7,811 | 7,811 | 7,813 | 7,697 | 10,333 |
| February 05, 2026 | 7,700 | 7,721 | 7,721 | 7,769 | 7,689 | 78,494 |
| February 04, 2026 | 7,592.77 | 7,682 | 7,682 | 7,718 | 7,570 | 151,020 |
| February 03, 2026 | 7,603 | 7,582 | 7,582 | 7,678 | 7,581 | 36,477 |
| February 02, 2026 | 7,461 | 7,615 | 7,615 | 7,650 | 7,447.41 | 23,680 |
| January 30, 2026 | 7,425.6 | 7,455 | 7,455 | 7,505 | 7,406 | 17,970 |
| January 29, 2026 | 7,451 | 7,453 | 7,453 | 7,509 | 7,398 | 26,078 |
| January 28, 2026 | 7,497 | 7,487 | 7,487 | 7,560 | 7,477 | 28,101 |
| January 27, 2026 | 7,605 | 7,514 | 7,514 | 7,619 | 7,495.65 | 10,062 |
| January 26, 2026 | 7,612.42 | 7,561 | 7,561 | 7,637 | 7,552 | 17,477 |
| January 23, 2026 | 7,844 | 7,675 | 7,675 | 7,849 | 7,675 | 104,800 |
| January 22, 2026 | 7,847 | 7,887 | 7,887 | 7,916.2 | 7,847 | 12,464 |
| January 21, 2026 | 7,661 | 7,781 | 7,781 | 7,798.2 | 7,635 | 8,526 |
| January 20, 2026 | 7,629.62 | 7,681 | 7,681 | 7,692 | 7,585 | 6,114 |
| January 19, 2026 | 7,724.81 | 7,669 | 7,669 | 7,745 | 7,659 | 4,049 |
| January 16, 2026 | 7,822.01 | 7,796 | 7,796 | 7,834 | 7,766 | 14,050 |
| January 15, 2026 | 7,687 | 7,823 | 7,823 | 7,835 | 7,658 | 6,386 |
| January 14, 2026 | 7,619 | 7,682 | 7,682 | 7,689 | 7,619 | 10,108 |
| January 13, 2026 | 7,657 | 7,672 | 7,672 | 7,709 | 7,626.25 | 2,920 |
| January 12, 2026 | 7,618 | 7,655 | 7,655 | 7,659 | 7,591 | 13,767 |
| January 09, 2026 | 7,602 | 7,665 | 7,665 | 7,710 | 7,598 | 8,553 |
| January 08, 2026 | 7,476.7 | 7,575 | 7,575 | 7,575 | 7,455 | 16,289 |
| January 07, 2026 | 7,540 | 7,484 | 7,484 | 7,562 | 7,445.2 | 19,469 |
| January 06, 2026 | 7,376 | 7,454 | 7,454 | 7,459.8 | 7,354 | 11,528 |
| January 05, 2026 | 7,352 | 7,394 | 7,394 | 7,445 | 7,323 | 3,738 |
| January 02, 2026 | 7,281.4 | 7,309 | 7,309 | 7,334 | 7,272.86 | 8,701 |
| December 31, 2025 | 7,361 | 7,367 | 7,367 | 7,381 | 7,345 | 1,467 |
| December 30, 2025 | 7,395 | 7,389 | 7,389 | 7,420 | 7,383 | 3,996 |
| December 29, 2025 | 7,414 | 7,400.5 | 7,400.5 | 7,471 | 7,381.35 | 19,171 |
| December 24, 2025 | 7,413 | 7,399 | 7,399 | 7,415 | 7,384 | 3,360 |
| December 23, 2025 | 7,445 | 7,405 | 7,405 | 7,459 | 7,405 | 13,371 |
| December 22, 2025 | 7,446.48 | 7,495 | 7,495 | 7,498 | 7,421 | 48,777 |
| December 19, 2025 | 7,446.46 | 7,459 | 7,459 | 7,471 | 7,426.5 | 31,547 |
| December 18, 2025 | 7,449 | 7,473 | 7,473 | 7,506 | 7,429 | 9,939 |
| December 17, 2025 | 7,487.73 | 7,427 | 7,427 | 7,535.8 | 7,425 | 11,645 |
| December 16, 2025 | 7,494 | 7,440 | 7,440 | 7,497 | 7,440 | 6,844 |
| December 15, 2025 | 7,549 | 7,495 | 7,495 | 7,588 | 7,489.05 | 12,241 |
| December 12, 2025 | 7,632.96 | 7,562 | 7,562 | 7,642 | 7,544.46 | 8,662 |
| December 11, 2025 | 7,520 | 7,557 | 7,557 | 7,566 | 7,491.2 | 10,886 |
| December 10, 2025 | 7,412 | 7,459 | 7,459 | 7,459 | 7,389.1 | 7,425 |
| December 09, 2025 | 7,383.72 | 7,457 | 7,457 | 7,462 | 7,359.9 | 4,815 |
| December 08, 2025 | 7,410 | 7,413 | 7,413 | 7,439 | 7,400.19 | 16,734 |
| December 05, 2025 | 7,404 | 7,421 | 7,421 | 7,438.9 | 7,388 | 2,065 |
| December 04, 2025 | 7,430.72 | 7,406 | 7,406 | 7,433 | 7,365.16 | 5,123 |
| December 03, 2025 | 7,391 | 7,393 | 7,393 | 7,403 | 7,341.5 | 28,976 |
| December 02, 2025 | 7,385 | 7,385 | 7,385 | 7,433 | 7,370 | 10,696 |
| December 01, 2025 | 7,356 | 7,389 | 7,389 | 7,399 | 7,308.9 | 15,794 |
| November 28, 2025 | 7,467.78 | 7,398 | 7,398 | 7,467.78 | 7,393 | 2,329 |
| November 27, 2025 | 7,407.38 | 7,387 | 7,387 | 7,422 | 7,383 | 3,351 |
| November 26, 2025 | 7,407.24 | 7,438 | 7,438 | 7,458 | 7,369 | 9,413 |