7,175.00
+6(+0.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,182 | 7,175 | 7,175 | 7,189 | 7,140 | 19,955 |
| February 19, 2026 | 7,168 | 7,169 | 7,169 | 7,175 | 7,140 | 81,227 |
| February 18, 2026 | 7,107 | 7,156 | 7,156 | 7,159 | 7,106 | 44,893 |
| February 17, 2026 | 7,059 | 7,097 | 7,097 | 7,108 | 7,037.02 | 84,865 |
| February 16, 2026 | 7,056 | 7,043 | 7,043 | 7,064 | 7,034.6 | 21,968 |
| February 13, 2026 | 7,045 | 7,064 | 7,064 | 7,072 | 7,029 | 49,858 |
| February 12, 2026 | 7,170 | 7,072 | 7,072 | 7,171 | 7,072 | 21,937 |
| February 11, 2026 | 7,140 | 7,132 | 7,132 | 7,176 | 7,104 | 37,044 |
| February 10, 2026 | 7,128 | 7,139 | 7,139 | 7,160 | 7,117 | 30,419 |
| February 09, 2026 | 7,120 | 7,124 | 7,124 | 7,127.04 | 7,079 | 32,824 |
| February 06, 2026 | 6,990 | 7,070 | 7,070 | 7,073 | 6,973 | 186,101 |
| February 05, 2026 | 7,041 | 7,019 | 7,019 | 7,075 | 6,993.45 | 191,005 |
| February 04, 2026 | 7,041 | 7,035 | 7,035 | 7,056 | 7,026.66 | 49,748 |
| February 03, 2026 | 7,103 | 7,041 | 7,041 | 7,112 | 7,035 | 5,972 |
| February 02, 2026 | 6,977 | 7,092 | 7,092 | 7,092 | 6,970 | 24,385 |
| January 30, 2026 | 6,979 | 7,027 | 7,027 | 7,045.4 | 6,973 | 49,357 |
| January 29, 2026 | 7,039 | 6,975 | 6,975 | 7,054 | 6,951 | 498,046 |
| January 28, 2026 | 7,067 | 7,037 | 7,037 | 7,071 | 7,032 | 26,530 |
| January 27, 2026 | 7,083 | 7,055 | 7,055 | 7,083 | 7,042.45 | 19,968 |
| January 26, 2026 | 7,039 | 7,049 | 7,049 | 7,060 | 7,010.5 | 13,625 |
| January 23, 2026 | 7,111.01 | 7,067 | 7,067 | 7,116 | 7,063 | 23,855 |
| January 22, 2026 | 7,115 | 7,109 | 7,109 | 7,147 | 7,104 | 49,703 |
| January 21, 2026 | 7,042 | 7,083.5 | 7,083.5 | 7,087 | 7,015 | 13,094 |
| January 20, 2026 | 7,052 | 7,067 | 7,067 | 7,073 | 7,015 | 22,776 |
| January 19, 2026 | 7,117 | 7,097 | 7,097 | 7,131 | 7,092.67 | 31,719 |
| January 16, 2026 | 7,210 | 7,195 | 7,188 | 7,211 | 7,179.93 | 22,287 |
| January 15, 2026 | 7,162 | 7,209 | 7,209 | 7,219 | 7,157 | 18,606 |
| January 14, 2026 | 7,162 | 7,129 | 7,129 | 7,166 | 7,110 | 23,285 |
| January 13, 2026 | 7,163 | 7,170 | 7,170 | 7,172 | 7,146 | 8,423 |
| January 12, 2026 | 7,137 | 7,159 | 7,159 | 7,159 | 7,117 | 17,371 |
| January 09, 2026 | 7,119 | 7,170 | 7,170 | 7,171 | 7,119 | 20,185 |
| January 08, 2026 | 7,095 | 7,111.5 | 7,111.5 | 7,118 | 7,094 | 15,253 |
| January 07, 2026 | 7,108 | 7,120 | 7,120 | 7,120 | 7,096 | 16,554 |
| January 06, 2026 | 7,057 | 7,084 | 7,084 | 7,098 | 7,039 | 33,165 |
| January 05, 2026 | 7,065 | 7,065 | 7,065 | 7,074 | 7,046 | 450,159 |
| January 02, 2026 | 7,037 | 7,004 | 7,004 | 7,067.13 | 6,994 | 15,650 |
| December 31, 2025 | 7,040 | 7,041 | 7,041 | 7,047.75 | 7,035 | 4,401 |
| December 30, 2025 | 7,022 | 7,055 | 7,055 | 7,061 | 7,021 | 14,859 |
| December 29, 2025 | 7,058 | 7,028 | 7,028 | 7,065 | 7,027 | 13,376 |
| December 24, 2025 | 7,031 | 7,029 | 7,029 | 7,051.13 | 7,024.6 | 1,077 |
| December 23, 2025 | 7,011 | 7,034 | 7,034 | 7,035 | 7,003.01 | 10,661 |
| December 22, 2025 | 7,023 | 7,027 | 7,027 | 7,028 | 7,007 | 6,631 |
| December 19, 2025 | 6,989 | 7,028 | 7,028 | 7,032 | 6,953 | 31,800 |
| December 18, 2025 | 6,940 | 7,001 | 7,001 | 7,001 | 6,928 | 16,904 |
| December 17, 2025 | 7,017.75 | 6,941 | 6,941 | 7,031.7 | 6,933 | 23,750 |
| December 16, 2025 | 6,979 | 6,951 | 6,951 | 6,983.71 | 6,951 | 37,556 |
| December 15, 2025 | 7,037 | 7,030 | 7,030 | 7,053 | 7,011 | 8,980 |
| December 12, 2025 | 7,080 | 7,016 | 7,016 | 7,087 | 7,012 | 27,531 |
| December 11, 2025 | 7,010 | 7,017.5 | 7,017.5 | 7,036 | 6,999.3 | 21,165 |
| December 10, 2025 | 7,046 | 7,049 | 7,049 | 7,055.18 | 7,036 | 24,763 |
| December 09, 2025 | 7,051 | 7,071 | 7,071 | 7,073.38 | 7,041 | 22,081 |
| December 08, 2025 | 7,082 | 7,052 | 7,052 | 7,089 | 7,050 | 9,425 |
| December 05, 2025 | 7,064 | 7,072 | 7,078 | 7,084 | 7,046 | 12,069 |
| December 04, 2025 | 7,054 | 7,042 | 7,042 | 7,064 | 7,032 | 8,329 |
| December 03, 2025 | 7,078 | 7,025.5 | 7,025.5 | 7,084 | 7,020 | 7,086 |
| December 02, 2025 | 7,056 | 7,079 | 7,079 | 7,104 | 7,055 | 11,524 |
| December 01, 2025 | 7,058 | 7,066 | 7,066 | 7,070 | 7,016 | 4,956 |
| November 28, 2025 | 7,083 | 7,069 | 7,069 | 7,099 | 7,042 | 9,018 |
| November 27, 2025 | 7,045 | 7,039 | 7,039 | 7,059.63 | 7,041 | 12,537 |
| November 26, 2025 | 7,047 | 7,052 | 7,052 | 7,061.18 | 7,027.75 | 38,970 |