4,960.00
+20(+0.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,920 | 4,960 | 4,960 | 5,020 | 4,920 | 7,865 |
| February 19, 2026 | 5,000 | 4,940 | 4,940 | 5,020 | 4,920 | 11,390 |
| February 18, 2026 | 5,030 | 4,970 | 4,970 | 5,070 | 4,900 | 31,965 |
| February 17, 2026 | 5,100 | 5,000 | 5,000 | 5,100 | 4,960 | 10,793 |
| February 16, 2026 | 4,975 | 5,000 | 5,000 | 5,100 | 4,950 | 27,230 |
| February 13, 2026 | 4,910 | 4,990 | 4,990 | 5,000 | 4,690 | 13,274 |
| February 12, 2026 | 4,910 | 4,970 | 4,970 | 5,040 | 4,860 | 6,700 |
| February 11, 2026 | 4,900 | 4,960 | 4,960 | 4,980 | 4,840 | 2,563 |
| February 10, 2026 | 4,910 | 4,960 | 4,960 | 5,000 | 4,800 | 7,641 |
| February 09, 2026 | 4,920 | 4,910 | 4,910 | 5,000 | 4,805 | 13,772 |
| February 06, 2026 | 4,990 | 4,920 | 4,920 | 5,060 | 4,920 | 6,870 |
| February 05, 2026 | 5,080 | 5,000 | 5,000 | 5,120 | 4,920 | 44,862 |
| February 04, 2026 | 5,060 | 5,100 | 5,100 | 5,120 | 4,940 | 24,174 |
| February 03, 2026 | 4,900 | 5,000 | 5,000 | 5,140 | 4,900 | 30,889 |
| February 02, 2026 | 5,100 | 4,980 | 4,980 | 5,100 | 4,925.2 | 21,717 |
| January 30, 2026 | 5,100 | 5,100 | 5,100 | 5,200 | 5,100 | 27,414 |
| January 29, 2026 | 5,200 | 5,160 | 5,160 | 5,220 | 5,100 | 6,427 |
| January 28, 2026 | 5,120 | 5,200 | 5,200 | 5,260 | 5,100 | 21,011 |
| January 27, 2026 | 4,940 | 5,200 | 5,200 | 5,200 | 4,940 | 23,474 |
| January 26, 2026 | 4,830 | 5,000 | 5,000 | 5,092 | 4,700 | 42,005 |
| January 23, 2026 | 4,820 | 4,820 | 4,820 | 4,900 | 4,720 | 37,021 |
| January 22, 2026 | 4,500 | 4,820 | 4,820 | 5,420 | 4,500 | 221,824 |
| January 21, 2026 | 5,780 | 5,740 | 5,740 | 5,800 | 5,720 | 22,461 |
| January 20, 2026 | 5,780 | 5,760 | 5,760 | 5,900 | 5,700 | 11,689 |
| January 19, 2026 | 5,800 | 5,740 | 5,740 | 5,880 | 5,600 | 14,535 |
| January 16, 2026 | 5,840 | 5,800 | 5,800 | 5,875 | 5,700 | 7,905 |
| January 15, 2026 | 5,700 | 5,860 | 5,860 | 5,900 | 5,680 | 10,022 |
| January 14, 2026 | 5,820 | 5,740 | 5,740 | 5,900 | 5,680 | 6,307 |
| January 13, 2026 | 5,780 | 5,760 | 5,760 | 5,900 | 5,600 | 24,180 |
| January 12, 2026 | 5,736 | 5,740 | 5,740 | 5,940 | 5,640 | 8,604 |
| January 09, 2026 | 5,800 | 5,780 | 5,780 | 5,860 | 5,620 | 6,806 |
| January 08, 2026 | 5,703.75 | 5,720 | 5,720 | 5,780 | 5,620 | 15,413 |
| January 07, 2026 | 5,760 | 5,720 | 5,720 | 5,900 | 5,700 | 5,777 |
| January 06, 2026 | 5,740 | 5,800 | 5,800 | 5,900 | 5,660 | 28,645 |
| January 05, 2026 | 5,820 | 5,800 | 5,800 | 5,900 | 5,600 | 10,197 |
| January 02, 2026 | 5,740 | 5,720 | 5,720 | 5,780 | 5,680 | 9,793 |
| December 31, 2025 | 5,760 | 5,700 | 5,700 | 5,800 | 5,700 | 1,028 |
| December 30, 2025 | 5,690 | 5,700 | 5,700 | 5,800 | 5,690 | 2,244 |
| December 29, 2025 | 5,760 | 5,760 | 5,760 | 5,780 | 5,500 | 2,481 |
| December 24, 2025 | 5,650 | 5,640 | 5,640 | 5,800 | 5,500 | 1,214 |
| December 23, 2025 | 5,700 | 5,700 | 5,700 | 5,800 | 5,500 | 7,679 |
| December 22, 2025 | 5,640 | 5,700 | 5,700 | 5,840 | 5,564.36 | 10,741 |
| December 19, 2025 | 5,700 | 5,400 | 5,400 | 5,820 | 5,400 | 7,279 |
| December 18, 2025 | 5,770 | 5,710 | 5,710 | 5,900 | 5,500 | 17,978 |
| December 17, 2025 | 5,720 | 5,672 | 5,672 | 5,900 | 5,640 | 8,354 |
| December 16, 2025 | 5,760 | 5,702 | 5,702 | 5,900 | 5,620 | 5,315 |
| December 15, 2025 | 5,700 | 5,700 | 5,700 | 5,740 | 5,530 | 19,961 |
| December 12, 2025 | 5,670 | 5,540 | 5,540 | 5,800 | 5,540 | 5,365 |
| December 11, 2025 | 5,700 | 5,750 | 5,750 | 5,900 | 5,540 | 10,152 |
| December 10, 2025 | 5,700 | 5,780 | 5,780 | 6,000 | 5,620 | 5,712 |
| December 09, 2025 | 5,690 | 5,800 | 5,800 | 5,858 | 5,620 | 5,413 |
| December 08, 2025 | 5,780 | 5,760 | 5,760 | 5,900 | 5,620 | 5,933 |
| December 05, 2025 | 5,980 | 5,760 | 5,760 | 6,000 | 5,700 | 9,380 |
| December 04, 2025 | 5,720 | 5,800 | 5,800 | 6,000 | 5,600 | 7,892 |
| December 03, 2025 | 5,740 | 5,720 | 5,720 | 5,900 | 5,600 | 28,805 |
| December 02, 2025 | 5,680 | 5,600 | 5,600 | 5,800 | 5,600 | 13,206 |
| December 01, 2025 | 5,450 | 5,700 | 5,700 | 5,800 | 5,400 | 16,383 |
| November 28, 2025 | 5,300 | 5,500 | 5,500 | 5,500 | 5,300 | 10,675 |
| November 27, 2025 | 4,900 | 5,360 | 5,360 | 5,400 | 4,822 | 14,011 |
| November 26, 2025 | 4,650 | 4,850 | 4,850 | 4,850 | 4,600 | 15,730 |