11,743.00
+461(+4.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 11,558 | 11,743 | 11,743 | 11,744.75 | 11,498 | 1,330 |
| February 19, 2026 | 11,292 | 11,282 | 11,282 | 11,313.26 | 11,248.42 | 5,763 |
| February 18, 2026 | 10,926 | 11,106 | 11,106 | 11,106 | 10,876 | 4,097 |
| February 17, 2026 | 11,098.87 | 10,959 | 10,959 | 11,098.87 | 10,868.74 | 3,421 |
| February 16, 2026 | 11,094.18 | 11,040 | 11,040 | 11,140.46 | 11,040 | 1,445 |
| February 13, 2026 | 10,846 | 10,909 | 10,909 | 10,909 | 10,682 | 3,042 |
| February 12, 2026 | 10,940 | 10,719 | 10,719 | 11,002.56 | 10,719 | 3,238 |
| February 11, 2026 | 10,392 | 10,511 | 10,511 | 10,560 | 10,350 | 4,952 |
| February 10, 2026 | 10,257.33 | 10,246 | 10,246 | 10,279.74 | 10,200 | 1,489 |
| February 09, 2026 | 10,233.98 | 10,328 | 10,328 | 10,355.68 | 10,161.64 | 3,224 |
| February 06, 2026 | 9,822 | 10,137 | 10,137 | 10,160 | 9,783.85 | 5,836 |
| February 05, 2026 | 10,026 | 10,013.5 | 10,013.5 | 10,026 | 9,866 | 1,894 |
| February 04, 2026 | 10,372 | 10,134 | 10,134 | 10,404.21 | 10,076 | 2,433 |
| February 03, 2026 | 10,294 | 10,243 | 10,243 | 10,414 | 10,184.3 | 902 |
| February 02, 2026 | 9,618.11 | 9,907 | 9,907 | 9,913.68 | 9,596.36 | 7,723 |
| January 30, 2026 | 10,288 | 10,171 | 10,171 | 10,288 | 10,142 | 2,432 |
| January 29, 2026 | 10,206 | 9,974 | 9,974 | 10,210.6 | 9,933.52 | 475 |
| January 28, 2026 | 10,216 | 10,102 | 10,102 | 10,258.16 | 10,102 | 1,960 |
| January 27, 2026 | 9,887 | 9,922 | 9,922 | 9,935.97 | 9,863 | 904 |
| January 26, 2026 | 9,576 | 9,619 | 9,619 | 9,660.49 | 9,576 | 1,273 |
| January 23, 2026 | 9,598 | 9,642 | 9,642 | 9,642 | 9,543 | 1,294 |
| January 22, 2026 | 9,627 | 9,648 | 9,648 | 9,672.77 | 9,582.33 | 934 |
| January 21, 2026 | 9,494 | 9,690.5 | 9,690.5 | 9,690.5 | 9,476 | 2,847 |
| January 20, 2026 | 9,299.75 | 9,322 | 9,322 | 9,331 | 9,194 | 1,785 |
| January 19, 2026 | 9,477 | 9,447 | 9,447 | 9,477 | 9,431.9 | 683 |
| January 16, 2026 | 9,376 | 9,355 | 9,355 | 9,412.99 | 9,349.05 | 1,417 |
| January 15, 2026 | 9,210 | 9,377 | 9,377 | 9,383.96 | 9,210 | 540 |
| January 14, 2026 | 9,024 | 9,087.5 | 9,087.5 | 9,087.5 | 9,024 | 1,485 |
| January 13, 2026 | 8,984 | 8,999.5 | 8,999.5 | 9,024 | 8,944 | 2,388 |
| January 12, 2026 | 8,948 | 9,022.5 | 9,022.5 | 9,045 | 8,940.67 | 586 |
| January 09, 2026 | 8,978 | 9,074 | 9,074 | 9,074 | 8,975 | 4,626 |
| January 08, 2026 | 8,955 | 8,861.5 | 8,861.5 | 9,006.72 | 8,861.5 | 752 |
| January 07, 2026 | 8,921 | 8,949.5 | 8,949.5 | 8,958.96 | 8,921 | 2,554 |
| January 06, 2026 | 8,789.11 | 8,853 | 8,853 | 8,855 | 8,752 | 3,054 |
| January 05, 2026 | 8,765.5 | 8,736.5 | 8,736.5 | 8,837 | 8,693.48 | 1,196 |
| January 02, 2026 | 8,361.15 | 8,408 | 8,408 | 8,434.87 | 8,360 | 2,017 |
| December 31, 2025 | 8,106.84 | 8,134.5 | 8,134.5 | 8,134.5 | 8,106.84 | 26 |
| December 30, 2025 | 8,063 | 8,164 | 8,164 | 8,164 | 8,063 | 73 |
| December 29, 2025 | 8,094.15 | 8,095 | 8,095 | 8,104.61 | 8,085.52 | 400 |
| December 24, 2025 | 7,740.4 | 7,742.5 | 7,742.5 | 7,742.5 | 7,724 | 248 |
| December 23, 2025 | 7,559.33 | 7,602.5 | 7,602.5 | 7,602.5 | 7,559.33 | 1,146 |
| December 22, 2025 | 7,581.36 | 7,570.5 | 7,570.5 | 7,584.82 | 7,567 | 120 |
| December 19, 2025 | 7,549 | 7,556 | 7,556 | 7,556 | 7,549 | 1,302 |
| December 18, 2025 | 7,411 | 7,540.5 | 7,540.5 | 7,540.5 | 7,410 | 1,092 |
| December 17, 2025 | 7,502 | 7,402 | 7,402 | 7,541 | 7,402 | 4,671 |
| December 16, 2025 | 7,350.51 | 7,362.5 | 7,362.5 | 7,398 | 7,348 | 3,988 |
| December 15, 2025 | 7,544.65 | 7,584 | 7,584 | 7,600.06 | 7,532.12 | 1,183 |
| December 12, 2025 | 7,675 | 7,544 | 7,544 | 7,686 | 7,544 | 2,092 |
| December 11, 2025 | 7,622 | 7,631.5 | 7,631.5 | 7,660 | 7,599.3 | 2,435 |
| December 10, 2025 | 7,727 | 7,729 | 7,729 | 7,736 | 7,710.36 | 1,153 |
| December 09, 2025 | 7,747.7 | 7,750.5 | 7,750.5 | 7,750.5 | 7,747.7 | 4 |
| December 08, 2025 | 7,752.77 | 7,732 | 7,732 | 7,795 | 7,719 | 3,087 |
| December 05, 2025 | 7,614 | 7,642 | 7,642 | 7,678.67 | 7,604 | 2,499 |
| December 04, 2025 | 7,473 | 7,435 | 7,435 | 7,478 | 7,418.55 | 4,472 |
| December 03, 2025 | 7,482 | 7,473.5 | 7,473.5 | 7,492.58 | 7,473.5 | 1,521 |
| December 02, 2025 | 7,565.73 | 7,513 | 7,513 | 7,577.7 | 7,513 | 16 |
| December 01, 2025 | 7,342.85 | 7,378.5 | 7,378.5 | 7,387.52 | 7,339.22 | 62 |
| November 28, 2025 | 7,342 | 7,384 | 7,384 | 7,392.49 | 7,342 | 699 |
| November 27, 2025 | 7,518 | 7,482.5 | 7,482.5 | 7,518 | 7,482.5 | 1,203 |
| November 26, 2025 | 7,419 | 7,440 | 7,440 | 7,440 | 7,388.39 | 2,224 |