6,168.00
+15(+0.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,167 | 6,168 | 6,168 | 6,194 | 6,130.51 | 35,540 |
| February 19, 2026 | 6,167.04 | 6,153 | 6,153 | 6,167.04 | 6,132 | 17,237 |
| February 18, 2026 | 6,119 | 6,149 | 6,149 | 6,158.5 | 6,107 | 12,566 |
| February 17, 2026 | 6,065 | 6,109 | 6,109 | 6,117 | 6,055.11 | 32,239 |
| February 16, 2026 | 6,067 | 6,046 | 6,046 | 6,073.75 | 6,046 | 15,054 |
| February 13, 2026 | 6,059 | 6,072 | 6,072 | 6,088 | 6,042 | 37,022 |
| February 12, 2026 | 6,132 | 6,066 | 6,066 | 6,150 | 6,065 | 25,047 |
| February 11, 2026 | 6,101.4 | 6,111 | 6,111 | 6,136 | 6,071.45 | 46,137 |
| February 10, 2026 | 6,125 | 6,103 | 6,103 | 6,144 | 6,082 | 29,790 |
| February 09, 2026 | 6,102.93 | 6,091 | 6,091 | 6,152 | 6,073 | 44,725 |
| February 06, 2026 | 6,010 | 6,066 | 6,066 | 6,073.66 | 5,988 | 25,346 |
| February 05, 2026 | 6,029.05 | 6,032 | 6,032 | 6,067 | 5,545.9 | 21,641 |
| February 04, 2026 | 5,999 | 6,025 | 6,025 | 6,041.66 | 5,977.4 | 40,458 |
| February 03, 2026 | 6,058 | 6,017 | 6,017 | 6,087 | 6,015 | 33,431 |
| February 02, 2026 | 5,972 | 6,068 | 6,068 | 6,074 | 5,963.85 | 53,250 |
| January 30, 2026 | 5,978 | 6,007 | 6,007 | 6,064 | 5,972 | 24,588 |
| January 29, 2026 | 6,014 | 5,992 | 5,992 | 6,078 | 5,964.72 | 28,647 |
| January 28, 2026 | 6,038 | 6,011 | 6,011 | 6,108 | 6,001 | 21,178 |
| January 27, 2026 | 6,056 | 6,033 | 6,033 | 6,073 | 5,981 | 21,393 |
| January 26, 2026 | 6,013 | 6,021 | 6,021 | 6,033 | 5,987 | 26,069 |
| January 23, 2026 | 6,069 | 6,035 | 6,035 | 6,075 | 6,022.3 | 29,806 |
| January 22, 2026 | 6,077 | 6,062 | 6,062 | 6,108 | 6,060 | 54,335 |
| January 21, 2026 | 6,004.72 | 6,031 | 6,031 | 6,074 | 5,979 | 31,318 |
| January 20, 2026 | 6,000 | 6,020.5 | 6,020.5 | 6,049 | 5,972.05 | 28,789 |
| January 19, 2026 | 6,077 | 6,041 | 6,041 | 6,077 | 6,035 | 32,352 |
| January 16, 2026 | 6,129 | 6,123.14 | 6,123.14 | 6,132 | 6,101 | 17,586 |
| January 15, 2026 | 6,082 | 6,124 | 6,124 | 6,139 | 6,081.21 | 29,410 |
| January 14, 2026 | 6,070 | 6,047 | 6,047 | 6,104 | 6,033.76 | 20,574 |
| January 13, 2026 | 6,081 | 6,068 | 6,068 | 6,084 | 6,000 | 37,861 |
| January 12, 2026 | 6,074 | 6,082 | 6,082 | 6,089 | 6,054 | 17,109 |
| January 09, 2026 | 6,062 | 6,095 | 6,095 | 6,126 | 6,053.06 | 20,487 |
| January 08, 2026 | 6,020 | 6,043 | 6,043 | 6,044.25 | 6,015 | 10,225 |
| January 07, 2026 | 6,043.04 | 6,042 | 6,042 | 6,048 | 6,025 | 20,722 |
| January 06, 2026 | 5,982 | 6,020 | 6,020 | 6,031 | 5,963.9 | 21,372 |
| January 05, 2026 | 5,973 | 5,997 | 5,997 | 6,003 | 5,959.9 | 32,475 |
| January 02, 2026 | 5,953 | 5,925 | 5,925 | 5,968.4 | 5,912 | 18,434 |
| December 31, 2025 | 5,953 | 5,956 | 5,956 | 5,963.1 | 5,931 | 20,081 |
| December 30, 2025 | 5,940 | 5,964 | 5,964 | 5,968.25 | 5,935 | 35,091 |
| December 29, 2025 | 5,950 | 5,943 | 5,943 | 5,982 | 5,942 | 15,600 |
| December 24, 2025 | 5,921 | 5,945 | 5,945 | 5,954 | 5,921 | 8,586 |
| December 23, 2025 | 5,931 | 5,951 | 5,951 | 5,953.15 | 5,923.2 | 28,964 |
| December 22, 2025 | 5,941 | 5,944 | 5,944 | 5,963.26 | 5,893 | 43,091 |
| December 19, 2025 | 5,917.04 | 5,946 | 5,946 | 5,949 | 5,898 | 25,400 |
| December 18, 2025 | 5,882 | 5,928 | 5,928 | 5,930 | 5,873.9 | 39,728 |
| December 17, 2025 | 5,945 | 5,876 | 5,876 | 5,954 | 5,876 | 31,740 |
| December 16, 2025 | 5,924 | 5,891 | 5,891 | 5,955 | 5,890 | 39,698 |
| December 15, 2025 | 5,956 | 5,945 | 5,945 | 5,968 | 5,929 | 48,273 |
| December 12, 2025 | 5,981.5 | 5,937 | 5,937 | 5,986.11 | 5,936 | 42,228 |
| December 11, 2025 | 5,905 | 5,930 | 5,930 | 5,935 | 5,889.9 | 26,707 |
| December 10, 2025 | 5,924 | 5,924 | 5,924 | 5,932 | 5,910 | 60,919 |
| December 09, 2025 | 5,926.5 | 5,937 | 5,937 | 5,952 | 5,914 | 64,890 |
| December 08, 2025 | 5,966 | 5,935 | 5,935 | 5,970.59 | 5,930.6 | 29,369 |
| December 05, 2025 | 5,949 | 5,960 | 5,960 | 5,974 | 5,933 | 16,016 |
| December 04, 2025 | 5,947.88 | 5,930 | 5,930 | 5,959.19 | 5,923 | 29,357 |
| December 03, 2025 | 5,971 | 5,933 | 5,933 | 5,977 | 5,920 | 125,522 |
| December 02, 2025 | 5,945 | 5,954 | 5,954 | 5,975.38 | 5,933 | 27,958 |
| December 01, 2025 | 5,938 | 5,954 | 5,954 | 5,964 | 5,905.24 | 45,651 |
| November 28, 2025 | 5,976.15 | 5,945 | 5,945 | 5,976.15 | 5,930.85 | 37,524 |
| November 27, 2025 | 5,932 | 5,929 | 5,929 | 5,943.82 | 5,925.05 | 11,663 |
| November 26, 2025 | 5,942 | 5,943 | 5,943 | 5,948 | 5,919.25 | 33,837 |