5,092.00
+2.5(+0.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,101.5 | 5,084.5 | 5,084.5 | 5,105.5 | 5,055.58 | 140,351 |
| February 19, 2026 | 5,085.75 | 5,089.5 | 5,089.5 | 5,097.25 | 5,057.75 | 193,271 |
| February 18, 2026 | 5,045 | 5,077.75 | 5,077.75 | 5,081.75 | 5,038.6 | 128,310 |
| February 17, 2026 | 5,009.25 | 5,034.5 | 5,034.5 | 5,047.5 | 4,991.25 | 164,998 |
| February 16, 2026 | 5,007.25 | 4,996.5 | 4,996.5 | 5,018.1 | 4,991.5 | 107,164 |
| February 13, 2026 | 4,998.25 | 5,012.5 | 5,012.5 | 5,021 | 4,974.75 | 172,078 |
| February 12, 2026 | 5,091.25 | 5,020 | 5,020 | 5,094.25 | 5,020 | 127,542 |
| February 11, 2026 | 5,069.5 | 5,071.5 | 5,071.5 | 5,103.75 | 5,038.75 | 159,453 |
| February 10, 2026 | 5,076.75 | 5,078 | 5,078 | 5,097.25 | 5,064.75 | 626,716 |
| February 09, 2026 | 5,078.75 | 5,078 | 5,078 | 5,089.25 | 5,047 | 60,461 |
| February 06, 2026 | 4,986.25 | 5,049.25 | 5,049.25 | 5,051.65 | 4,979.25 | 153,425 |
| February 05, 2026 | 5,037.25 | 5,018.25 | 5,018.25 | 5,067 | 4,994.5 | 321,841 |
| February 04, 2026 | 5,038.25 | 5,029.25 | 5,029.25 | 5,044.75 | 5,000 | 105,857 |
| February 03, 2026 | 5,090.25 | 5,043 | 5,043 | 5,101.25 | 5,041.94 | 93,226 |
| February 02, 2026 | 5,006 | 5,089.25 | 5,089.25 | 5,095.5 | 5,000 | 114,185 |
| January 30, 2026 | 5,030.75 | 5,035.25 | 5,035.25 | 5,056.31 | 4,989.75 | 143,286 |
| January 29, 2026 | 5,041.25 | 4,989.75 | 4,989.75 | 5,054.75 | 4,972.44 | 89,514 |
| January 28, 2026 | 5,059 | 5,049.25 | 5,049.25 | 5,067.5 | 5,041.75 | 1.52M |
| January 27, 2026 | 5,078.5 | 5,050.25 | 5,050.25 | 5,081.25 | 5,035.75 | 87,125 |
| January 26, 2026 | 5,044.5 | 5,054 | 5,054 | 5,061.25 | 5,022.75 | 158,754 |
| January 23, 2026 | 5,111.5 | 5,075 | 5,075 | 5,114.25 | 5,074.97 | 154,676 |
| January 22, 2026 | 5,116 | 5,110.75 | 5,110.75 | 5,142.08 | 5,101 | 134,011 |
| January 21, 2026 | 5,055 | 5,091.13 | 5,091.13 | 5,098.69 | 5,027 | 102,567 |
| January 20, 2026 | 5,062 | 5,079.5 | 5,079.5 | 5,081.75 | 5,034.07 | 78,417 |
| January 19, 2026 | 5,115.75 | 5,093 | 5,093 | 5,123.76 | 5,087.22 | 171,803 |
| January 16, 2026 | 5,182.5 | 5,171.15 | 5,171.15 | 5,186.5 | 5,158.25 | 114,844 |
| January 15, 2026 | 5,142.25 | 5,184.75 | 5,184.75 | 5,195.34 | 5,141.5 | 110,558 |
| January 14, 2026 | 5,153.25 | 5,118.5 | 5,118.5 | 5,153.75 | 5,104 | 77,290 |
| January 13, 2026 | 5,157.25 | 5,164.25 | 5,164.25 | 5,169.75 | 5,146.45 | 81,315 |
| January 12, 2026 | 5,133.75 | 5,152.75 | 5,152.75 | 5,156 | 5,113.38 | 80,351 |
| January 09, 2026 | 5,134.25 | 5,164.5 | 5,164.5 | 5,169.75 | 5,132.75 | 95,034 |
| January 08, 2026 | 5,118.75 | 5,129.25 | 5,129.25 | 5,134.1 | 5,116 | 89,533 |
| January 07, 2026 | 5,122.25 | 5,136.5 | 5,136.5 | 5,140 | 5,114.1 | 74,580 |
| January 06, 2026 | 5,078.75 | 5,105.5 | 5,105.5 | 5,115.52 | 5,063.2 | 213,348 |
| January 05, 2026 | 5,096 | 5,092 | 5,092 | 5,109.25 | 5,081.5 | 120,115 |
| January 02, 2026 | 5,087.5 | 5,053.25 | 5,053.25 | 5,106.5 | 5,044.09 | 111,240 |
| December 31, 2025 | 5,093.75 | 5,096.75 | 5,096.75 | 5,103.54 | 5,091.5 | 58,905 |
| December 30, 2025 | 5,087 | 5,103.75 | 5,103.75 | 5,108.25 | 5,081.25 | 144,287 |
| December 29, 2025 | 5,108.25 | 5,090 | 5,090 | 5,113.75 | 5,086.75 | 151,782 |
| December 24, 2025 | 5,091.5 | 5,090.25 | 5,090.25 | 5,093.69 | 5,083.75 | 67,197 |
| December 23, 2025 | 5,070.75 | 5,091 | 5,091 | 5,094.06 | 5,061.36 | 81,581 |
| December 22, 2025 | 5,087.25 | 5,087.25 | 5,087.25 | 5,091 | 5,071.25 | 118,649 |
| December 19, 2025 | 5,055.5 | 5,083.25 | 5,083.25 | 5,089 | 5,043.75 | 67,450 |
| December 18, 2025 | 5,020.75 | 5,065.25 | 5,065.25 | 5,065.25 | 5,016 | 102,187 |
| December 17, 2025 | 5,083.5 | 5,015.25 | 5,015.25 | 5,098.5 | 5,013.25 | 85,712 |
| December 16, 2025 | 5,046.75 | 5,031.25 | 5,031.25 | 5,056.75 | 5,027.01 | 188,547 |
| December 15, 2025 | 5,095.5 | 5,078 | 5,078 | 5,105.56 | 5,058.95 | 98,383 |
| December 12, 2025 | 5,132.5 | 5,083.25 | 5,083.25 | 5,138.24 | 5,072.5 | 40,407 |
| December 11, 2025 | 5,068.5 | 5,093.25 | 5,093.25 | 5,109.5 | 5,053.25 | 208,887 |
| December 10, 2025 | 5,127 | 5,125 | 5,112.98 | 5,134 | 5,109.5 | 73,462 |
| December 09, 2025 | 5,132 | 5,142.5 | 5,130.42 | 5,145.5 | 5,118.31 | 66,130 |
| December 08, 2025 | 5,151 | 5,129.5 | 5,117.45 | 5,155 | 5,125.75 | 132,481 |
| December 05, 2025 | 5,134.6 | 5,141.75 | 5,141.75 | 5,195.75 | 5,119 | 98,288 |
| December 04, 2025 | 5,126.5 | 5,113.5 | 5,113.5 | 5,130.4 | 5,101.4 | 89,785 |
| December 03, 2025 | 5,152.5 | 5,117 | 5,117 | 5,155 | 5,105.13 | 142,909 |
| December 02, 2025 | 5,136.75 | 5,151.75 | 5,151.75 | 5,176.75 | 5,135.25 | 110,949 |
| December 01, 2025 | 5,133.25 | 5,145.25 | 5,145.25 | 5,145.25 | 5,108.08 | 197,336 |
| November 28, 2025 | 5,143 | 5,149 | 5,149 | 5,179.5 | 5,126.75 | 197,443 |
| November 27, 2025 | 5,134.5 | 5,129.5 | 5,129.5 | 5,144.75 | 5,124.19 | 45,232 |
| November 26, 2025 | 5,138 | 5,139.75 | 5,139.75 | 5,178.75 | 5,118.31 | 140,091 |