7,535.00
+38(+0.51%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,512.93 | 7,535 | 7,535 | 7,580.85 | 7,474.2 | 7,770 |
| February 19, 2026 | 7,506 | 7,510 | 7,510 | 7,510 | 7,446 | 11,186 |
| February 18, 2026 | 7,402 | 7,504 | 7,504 | 7,505.5 | 7,397 | 2,996 |
| February 17, 2026 | 7,323.61 | 7,385 | 7,385 | 7,399 | 7,292.08 | 14,892 |
| February 16, 2026 | 7,313 | 7,305 | 7,305 | 7,351 | 7,303 | 8,960 |
| February 13, 2026 | 7,304 | 7,314 | 7,314 | 7,340 | 7,256 | 10,496 |
| February 12, 2026 | 7,495 | 7,319 | 7,319 | 7,495 | 7,319 | 5,500 |
| February 11, 2026 | 7,473 | 7,429 | 7,429 | 7,520 | 7,385.74 | 8,243 |
| February 10, 2026 | 7,483 | 7,450 | 7,450 | 7,502.42 | 7,450 | 12,200 |
| February 09, 2026 | 7,367 | 7,467 | 7,467 | 7,467 | 7,327.7 | 7,412 |
| February 06, 2026 | 7,130 | 7,302 | 7,302 | 7,302 | 7,117 | 10,833 |
| February 05, 2026 | 7,210 | 7,153 | 7,153 | 7,238.84 | 7,098.3 | 14,504 |
| February 04, 2026 | 7,378.6 | 7,214 | 7,214 | 7,385 | 7,200 | 10,968 |
| February 03, 2026 | 7,461 | 7,366.71 | 7,366.71 | 7,477 | 7,350 | 5,313 |
| February 02, 2026 | 7,211 | 7,391 | 7,391 | 7,401 | 7,210 | 10,280 |
| January 30, 2026 | 7,314 | 7,343 | 7,343 | 7,407.3 | 7,311 | 13,362 |
| January 29, 2026 | 7,431 | 7,310.5 | 7,310.5 | 7,434 | 7,275 | 24,791 |
| January 28, 2026 | 7,492.65 | 7,423.5 | 7,423.5 | 7,497 | 7,405.61 | 26,807 |
| January 27, 2026 | 7,405 | 7,431 | 7,431 | 7,440.49 | 7,389 | 19,056 |
| January 26, 2026 | 7,350.19 | 7,363 | 7,363 | 7,386 | 7,305 | 13,814 |
| January 23, 2026 | 7,420 | 7,368.5 | 7,368.5 | 7,426 | 7,351 | 3,454 |
| January 22, 2026 | 7,476 | 7,428 | 7,428 | 7,507.76 | 7,396 | 2,578 |
| January 21, 2026 | 7,421 | 7,431 | 7,431 | 7,450.35 | 7,382 | 4,610 |
| January 20, 2026 | 7,409 | 7,449.5 | 7,449.5 | 7,454 | 7,343 | 6,308 |
| January 19, 2026 | 7,463 | 7,460 | 7,460 | 7,498 | 7,449.2 | 5,905 |
| January 16, 2026 | 7,562 | 7,558 | 7,558 | 7,566.26 | 7,525.63 | 19,619 |
| January 15, 2026 | 7,494 | 7,561 | 7,561 | 7,575 | 7,473 | 5,546 |
| January 14, 2026 | 7,506 | 7,426 | 7,426 | 7,518 | 7,413 | 11,467 |
| January 13, 2026 | 7,480 | 7,519 | 7,519 | 7,519 | 7,461 | 4,000 |
| January 12, 2026 | 7,404 | 7,461 | 7,461 | 7,467.66 | 7,368.52 | 14,898 |
| January 09, 2026 | 7,354.89 | 7,447 | 7,447 | 7,447 | 7,339 | 4,958 |
| January 08, 2026 | 7,407 | 7,351.5 | 7,351.5 | 7,442 | 7,349.58 | 1,273 |
| January 07, 2026 | 7,412 | 7,422 | 7,422 | 7,425.3 | 7,393.77 | 6,579 |
| January 06, 2026 | 7,372 | 7,386 | 7,386 | 7,389.12 | 7,342.97 | 2,083 |
| January 05, 2026 | 7,332.51 | 7,368 | 7,368 | 7,383.61 | 7,320 | 12,523 |
| January 02, 2026 | 7,273 | 7,258 | 7,258 | 7,345 | 7,241 | 3,421 |
| December 31, 2025 | 7,263 | 7,248 | 7,248 | 7,271 | 7,223 | 3,855 |
| December 30, 2025 | 7,251 | 7,292.5 | 7,292.5 | 7,295 | 7,237 | 30,800 |
| December 29, 2025 | 7,290 | 7,251 | 7,251 | 7,307 | 7,221.5 | 6,202 |
| December 24, 2025 | 7,291 | 7,288.5 | 7,288.5 | 7,298 | 7,267 | 512 |
| December 23, 2025 | 7,262 | 7,289 | 7,289 | 7,296 | 7,248 | 2,845 |
| December 22, 2025 | 7,269 | 7,267.5 | 7,267.5 | 7,306 | 7,247 | 3,542 |
| December 19, 2025 | 7,181 | 7,248 | 7,248 | 7,252 | 7,138 | 1,962 |
| December 18, 2025 | 7,050 | 7,141.5 | 7,141.5 | 7,150 | 7,041 | 38,933 |
| December 17, 2025 | 7,186.54 | 7,029 | 7,029 | 7,213.65 | 7,029 | 9,176 |
| December 16, 2025 | 7,110 | 7,110 | 7,110 | 7,151 | 7,108.2 | 5,101 |
| December 15, 2025 | 7,217.62 | 7,205 | 7,205 | 7,248 | 7,182 | 9,926 |
| December 12, 2025 | 7,353 | 7,193.5 | 7,193.5 | 7,358 | 7,193.5 | 4,584 |
| December 11, 2025 | 7,287 | 7,277 | 7,277 | 7,312 | 7,263 | 2,371 |
| December 10, 2025 | 7,317 | 7,321.5 | 7,321.5 | 7,329 | 7,287.45 | 4,219 |
| December 09, 2025 | 7,316.25 | 7,338 | 7,338 | 7,358 | 7,283 | 10,842 |
| December 08, 2025 | 7,298 | 7,292 | 7,292 | 7,322 | 7,281 | 2,315 |
| December 05, 2025 | 7,263 | 7,232 | 7,232 | 7,281.57 | 7,232 | 10,481 |
| December 04, 2025 | 7,197.55 | 7,221 | 7,221 | 7,221 | 7,164 | 3,233 |
| December 03, 2025 | 7,197 | 7,154 | 7,154 | 7,226 | 7,111 | 4,958 |
| December 02, 2025 | 7,177 | 7,210 | 7,210 | 7,271.7 | 7,171 | 8,377 |
| December 01, 2025 | 7,212 | 7,189 | 7,189 | 7,220 | 7,142 | 5,936 |
| November 28, 2025 | 7,270 | 7,231 | 7,231 | 7,270 | 7,201 | 4,582 |
| November 27, 2025 | 7,211 | 7,192 | 7,192 | 7,213 | 7,186 | 4,450 |
| November 26, 2025 | 7,180 | 7,194.5 | 7,194.5 | 7,194.91 | 7,137 | 7,916 |