5,108.50
-2.5(-0.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,127 | 5,108.5 | 5,108.5 | 5,128 | 5,086 | 49,957 |
| February 19, 2026 | 5,111 | 5,111 | 5,111 | 5,119 | 5,088.96 | 36,515 |
| February 18, 2026 | 5,069 | 5,101 | 5,101 | 5,103.83 | 5,068 | 49,506 |
| February 17, 2026 | 5,041 | 5,064 | 5,064 | 5,084 | 5,021.52 | 48,243 |
| February 16, 2026 | 5,033 | 5,029 | 5,029 | 5,045.41 | 5,020.39 | 28,495 |
| February 13, 2026 | 5,034 | 5,044 | 5,044 | 5,050 | 5,007 | 56,195 |
| February 12, 2026 | 5,117 | 5,056.5 | 5,056.5 | 5,121.93 | 5,056.5 | 38,025 |
| February 11, 2026 | 5,096.95 | 5,093.5 | 5,093.5 | 5,131 | 5,075 | 91,761 |
| February 10, 2026 | 5,100 | 5,106 | 5,106 | 5,119 | 5,090.63 | 174,853 |
| February 09, 2026 | 5,113 | 5,103 | 5,103 | 5,113 | 5,078.6 | 30,934 |
| February 06, 2026 | 5,017.08 | 5,069 | 5,069 | 5,073.44 | 5,017 | 29,137 |
| February 05, 2026 | 5,061 | 5,045 | 5,045 | 5,086.68 | 5,026.03 | 29,180 |
| February 04, 2026 | 5,054 | 5,051 | 5,051 | 5,063 | 5,035.74 | 66,625 |
| February 03, 2026 | 5,097.14 | 5,057 | 5,057 | 5,107.98 | 5,057 | 32,869 |
| February 02, 2026 | 5,010 | 5,104 | 5,104 | 5,105.96 | 5,010 | 13,994 |
| January 30, 2026 | 5,005 | 5,045.5 | 5,045.5 | 5,065 | 5,005 | 16,831 |
| January 29, 2026 | 5,047 | 5,001.5 | 5,001.5 | 5,055.75 | 4,991 | 11,620 |
| January 28, 2026 | 5,062.98 | 5,059 | 5,059 | 5,070 | 5,056.5 | 14,994 |
| January 27, 2026 | 5,087 | 5,058.5 | 5,058.5 | 5,087 | 5,040 | 13,235 |
| January 26, 2026 | 5,048 | 5,060.5 | 5,060.5 | 5,061.61 | 5,028.03 | 25,251 |
| January 23, 2026 | 5,108 | 5,082 | 5,082 | 5,108 | 5,074.62 | 17,399 |
| January 22, 2026 | 5,107 | 5,105 | 5,105 | 5,129.68 | 5,094.08 | 13,420 |
| January 21, 2026 | 5,045 | 5,081.5 | 5,081.5 | 5,089.26 | 5,026.42 | 56,547 |
| January 20, 2026 | 5,051 | 5,066 | 5,066 | 5,069 | 5,030.94 | 48,394 |
| January 19, 2026 | 5,103 | 5,080 | 5,080 | 5,111 | 5,077.13 | 23,352 |
| January 16, 2026 | 5,172 | 5,154 | 5,154 | 5,174 | 5,148.17 | 15,612 |
| January 15, 2026 | 5,135 | 5,183 | 5,183 | 5,183 | 5,134 | 18,688 |
| January 14, 2026 | 5,149 | 5,116 | 5,116 | 5,151 | 5,099.6 | 15,549 |
| January 13, 2026 | 5,156 | 5,158 | 5,158 | 5,162 | 5,145.03 | 9,835 |
| January 12, 2026 | 5,134 | 5,152.5 | 5,152.5 | 5,154 | 5,116.58 | 38,442 |
| January 09, 2026 | 5,141.34 | 5,170 | 5,170 | 5,271 | 5,140 | 37,100 |
| January 08, 2026 | 5,128 | 5,134.5 | 5,134.5 | 5,140.97 | 5,121.82 | 59,221 |
| January 07, 2026 | 5,127 | 5,140 | 5,140 | 5,141.81 | 5,122.74 | 12,016 |
| January 06, 2026 | 5,079 | 5,107 | 5,107 | 5,115 | 5,063 | 65,150 |
| January 05, 2026 | 5,101 | 5,094 | 5,094 | 5,114 | 5,093.75 | 51,342 |
| January 02, 2026 | 5,101.58 | 5,060 | 5,060 | 5,111.96 | 5,053 | 22,780 |
| December 31, 2025 | 5,105 | 5,110 | 5,110 | 5,113.56 | 5,101 | 1,358 |
| December 30, 2025 | 5,099 | 5,116.5 | 5,116.5 | 5,118.1 | 5,091.61 | 12,616 |
| December 29, 2025 | 5,117 | 5,101 | 5,101 | 5,123 | 5,096.87 | 34,483 |
| December 24, 2025 | 5,099 | 5,100.5 | 5,100.5 | 5,104 | 5,091 | 13,036 |
| December 23, 2025 | 5,081 | 5,100.5 | 5,100.5 | 5,104 | 5,073.54 | 6,996 |
| December 22, 2025 | 5,099 | 5,097.5 | 5,097.5 | 5,103 | 5,086.03 | 14,149 |
| December 19, 2025 | 5,065 | 5,095.5 | 5,095.5 | 5,095.5 | 5,059.33 | 17,570 |
| December 18, 2025 | 5,029 | 5,068.5 | 5,068.5 | 5,073 | 5,026.38 | 21,311 |
| December 17, 2025 | 5,090 | 5,027 | 5,027 | 5,104.75 | 5,027 | 54,896 |
| December 16, 2025 | 5,050 | 5,038 | 5,038 | 5,058.29 | 5,033 | 93,230 |
| December 15, 2025 | 5,105 | 5,089.5 | 5,089.5 | 5,114.93 | 5,067 | 22,462 |
| December 12, 2025 | 5,138 | 5,093 | 5,093 | 5,145.97 | 5,085 | 42,238 |
| December 11, 2025 | 5,094 | 5,093 | 5,093 | 5,111 | 5,081.97 | 10,981 |
| December 10, 2025 | 5,118 | 5,118.5 | 5,118.5 | 5,125 | 5,107.05 | 44,252 |
| December 09, 2025 | 5,124 | 5,127 | 5,127 | 5,133 | 5,108.64 | 28,635 |
| December 08, 2025 | 5,139 | 5,125.5 | 5,125.5 | 5,141 | 5,120.17 | 5,726 |
| December 05, 2025 | 5,121.25 | 5,134.5 | 5,134.5 | 5,140 | 5,112.81 | 61,253 |
| December 04, 2025 | 5,105 | 5,103 | 5,103 | 5,119.05 | 5,094.49 | 41,506 |
| December 03, 2025 | 5,141 | 5,100 | 5,100 | 5,142 | 5,096.04 | 12,146 |
| December 02, 2025 | 5,129 | 5,137.5 | 5,137.5 | 5,158 | 5,125 | 29,433 |
| December 01, 2025 | 5,121 | 5,136.5 | 5,136.5 | 5,136.5 | 5,095.04 | 57,685 |
| November 28, 2025 | 5,100 | 5,136.5 | 5,136.5 | 5,153.64 | 5,100 | 39,739 |
| November 27, 2025 | 5,124 | 5,116 | 5,116 | 5,132.58 | 5,116 | 1,933 |
| November 26, 2025 | 5,131 | 5,130 | 5,130 | 5,137.64 | 5,111 | 110,850 |
