6,460.00
-25(-0.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,493 | 6,460 | 6,460 | 6,522 | 6,443 | 2,251 |
| February 19, 2026 | 6,484 | 6,485 | 6,485 | 6,501 | 6,447 | 1,810 |
| February 18, 2026 | 6,390 | 6,460 | 6,460 | 6,462 | 6,388 | 1,292 |
| February 17, 2026 | 6,409 | 6,392 | 6,392 | 6,428 | 6,348 | 2,429 |
| February 16, 2026 | 6,407 | 6,366 | 6,366 | 6,430 | 6,366 | 5,559 |
| February 13, 2026 | 6,356 | 6,411 | 6,411 | 6,418 | 6,345 | 2,419 |
| February 12, 2026 | 6,487 | 6,374 | 6,374 | 6,487 | 6,370 | 29,641 |
| February 11, 2026 | 6,417 | 6,426 | 6,426 | 6,475 | 6,387 | 12,741 |
| February 10, 2026 | 6,388 | 6,424 | 6,424 | 6,431 | 6,373 | 8,401 |
| February 09, 2026 | 6,408 | 6,385 | 6,385 | 6,408 | 6,318 | 5,814 |
| February 06, 2026 | 6,237 | 6,335 | 6,335 | 6,335 | 6,213 | 6,877 |
| February 05, 2026 | 6,286 | 6,248 | 6,248 | 6,310 | 6,200 | 9,188 |
| February 04, 2026 | 6,320 | 6,281 | 6,281 | 6,329 | 6,278 | 4,413 |
| February 03, 2026 | 6,391 | 6,349 | 6,349 | 6,416 | 6,323 | 2,052 |
| February 02, 2026 | 6,255 | 6,388 | 6,388 | 6,394 | 6,253 | 4,562 |
| January 30, 2026 | 6,302 | 6,357 | 6,357 | 6,375 | 6,289 | 4,191 |
| January 29, 2026 | 6,426 | 6,293 | 6,293 | 6,438 | 6,264 | 4,308 |
| January 28, 2026 | 6,466 | 6,458 | 6,458 | 6,490 | 6,446 | 13,028 |
| January 27, 2026 | 6,457 | 6,436 | 6,436 | 6,479 | 6,355 | 2,652 |
| January 26, 2026 | 6,433 | 6,417 | 6,417 | 6,461 | 6,406 | 2,878 |
| January 23, 2026 | 6,510 | 6,476 | 6,476 | 6,511 | 6,458 | 2,039 |
| January 22, 2026 | 6,522 | 6,486 | 6,486 | 6,550 | 6,472 | 1,384 |
| January 21, 2026 | 6,426 | 6,485.5 | 6,485.5 | 6,511 | 6,391 | 2,073 |
| January 20, 2026 | 6,367 | 6,428 | 6,428 | 6,434 | 6,347 | 6,203 |
| January 19, 2026 | 6,432 | 6,417 | 6,417 | 6,446 | 6,406 | 6,585 |
| January 16, 2026 | 6,514 | 6,499 | 6,499 | 6,527 | 6,487 | 3,649 |
| January 15, 2026 | 6,457 | 6,539 | 6,539 | 6,543 | 6,457 | 1,779 |
| January 14, 2026 | 6,463 | 6,454 | 6,454 | 6,465 | 6,425 | 1,425 |
| January 13, 2026 | 6,451 | 6,475 | 6,475 | 6,478 | 6,431 | 11,640 |
| January 12, 2026 | 6,415 | 6,445.5 | 6,445.5 | 6,452 | 6,393 | 3,088 |
| January 09, 2026 | 6,384 | 6,440 | 6,440 | 6,443.52 | 6,384 | 2,585 |
| January 08, 2026 | 6,365 | 6,366 | 6,366 | 6,380 | 6,354 | 2,079 |
| January 07, 2026 | 6,396 | 6,400 | 6,400 | 6,411 | 6,372.35 | 8,960 |
| January 06, 2026 | 6,328 | 6,355 | 6,355 | 6,364.57 | 6,319.38 | 3,470 |
| January 05, 2026 | 6,374 | 6,349 | 6,349 | 6,415 | 6,334 | 9,674 |
| January 02, 2026 | 6,311 | 6,283 | 6,283 | 6,350 | 6,270 | 5,583 |
| December 31, 2025 | 6,332 | 6,327 | 6,327 | 6,338 | 6,308 | 2,181 |
| December 30, 2025 | 6,326 | 6,349.5 | 6,349.5 | 6,357 | 6,319 | 4,924 |
| December 29, 2025 | 6,336 | 6,327 | 6,327 | 6,350 | 6,316 | 4,463 |
| December 24, 2025 | 6,336 | 6,343.5 | 6,343.5 | 6,351 | 6,315 | 1,218 |
| December 23, 2025 | 6,342 | 6,343 | 6,343 | 6,357 | 6,331.4 | 1,615 |
| December 22, 2025 | 6,371 | 6,373 | 6,373 | 6,407 | 6,349 | 3,384 |
| December 19, 2025 | 6,328 | 6,359.5 | 6,359.5 | 6,373 | 6,317 | 13,023 |
| December 18, 2025 | 6,287 | 6,342 | 6,342 | 6,346 | 6,276 | 4,517 |
| December 17, 2025 | 6,346 | 6,256 | 6,256 | 6,374 | 6,256 | 2,531 |
| December 16, 2025 | 6,309 | 6,260.5 | 6,260.5 | 6,359 | 6,211 | 2,270 |
| December 15, 2025 | 6,343 | 6,354 | 6,354 | 6,369.71 | 6,324.24 | 4,166 |
| December 12, 2025 | 6,394 | 6,330.5 | 6,330.5 | 6,415 | 6,325 | 4,016 |
| December 11, 2025 | 6,346 | 6,335 | 6,335 | 6,357 | 6,325 | 638 |
| December 10, 2025 | 6,374 | 6,348.5 | 6,348.5 | 6,375 | 6,332.32 | 1,541 |
| December 09, 2025 | 6,295 | 6,384 | 6,384 | 6,388 | 6,294.99 | 773 |
| December 08, 2025 | 6,373 | 6,359 | 6,359 | 6,384 | 6,349 | 2,659 |
| December 05, 2025 | 6,361 | 6,375 | 6,375 | 6,390.66 | 6,331 | 1,551 |
| December 04, 2025 | 6,341 | 6,322.5 | 6,322.5 | 6,416 | 6,308 | 5,065 |
| December 03, 2025 | 6,344 | 6,307.5 | 6,307.5 | 6,360 | 6,290 | 1,376 |
| December 02, 2025 | 6,336 | 6,329 | 6,329 | 6,373 | 6,327 | 7,609 |
| December 01, 2025 | 6,326 | 6,341 | 6,341 | 6,348 | 6,283 | 3,474 |
| November 28, 2025 | 6,320 | 6,340.5 | 6,340.5 | 6,355 | 6,270 | 1,845 |
| November 27, 2025 | 6,294 | 6,280 | 6,280 | 6,308 | 6,280 | 3,740 |
| November 26, 2025 | 6,265 | 6,284 | 6,284 | 6,294 | 6,253.76 | 4,286 |