7,739.50
-26.5(-0.34%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,786 | 7,739.5 | 7,739.5 | 7,786 | 7,728 | 400 |
| February 19, 2026 | 7,720 | 7,766 | 7,766 | 7,766 | 7,720 | 791 |
| February 18, 2026 | 7,698 | 7,718 | 7,718 | 7,718 | 7,698 | 61 |
| February 17, 2026 | 7,716 | 7,713 | 7,713 | 7,735.25 | 7,705.88 | 1,193 |
| February 16, 2026 | 7,625 | 7,679 | 7,679 | 7,679 | 7,625 | 288 |
| February 13, 2026 | 7,612 | 7,665 | 7,665 | 7,671 | 7,612 | 1,079 |
| February 12, 2026 | 7,580 | 7,642 | 7,642 | 7,642 | 7,580 | 452 |
| February 11, 2026 | 7,624 | 7,597.5 | 7,597.5 | 7,624 | 7,571.1 | 3,302 |
| February 10, 2026 | 7,598 | 7,601.5 | 7,601.5 | 7,604 | 7,580 | 2,630 |
| February 09, 2026 | 7,570 | 7,558 | 7,558 | 7,601.57 | 7,553.36 | 4,297 |
| February 06, 2026 | 7,661 | 7,592.5 | 7,592.5 | 7,661 | 7,592.5 | 535 |
| February 05, 2026 | 7,590 | 7,633 | 7,633 | 7,637.5 | 7,552.25 | 14,160 |
| February 04, 2026 | 7,537 | 7,543 | 7,543 | 7,543 | 7,512 | 1,381 |
| February 03, 2026 | 7,559 | 7,513.5 | 7,513.5 | 7,559 | 7,502 | 1,539 |
| February 02, 2026 | 7,573 | 7,556 | 7,556 | 7,573 | 7,544 | 322 |
| January 30, 2026 | 7,499 | 7,516.5 | 7,516.5 | 7,517.86 | 7,483 | 262 |
| January 29, 2026 | 7,486 | 7,482 | 7,482 | 7,486 | 7,448.12 | 1,046 |
| January 28, 2026 | 7,504 | 7,499 | 7,499 | 7,504 | 7,483 | 1,656 |
| January 27, 2026 | 7,573 | 7,509 | 7,509 | 7,573 | 7,504 | 1,079 |
| January 26, 2026 | 7,609 | 7,549 | 7,549 | 7,609 | 7,549 | 873 |
| January 23, 2026 | 7,694 | 7,610 | 7,610 | 7,694 | 7,610 | 166 |
| January 22, 2026 | 7,687 | 7,648.5 | 7,648.5 | 7,702 | 7,648.5 | 11,230 |
| January 21, 2026 | 7,665 | 7,660.5 | 7,660.5 | 7,665 | 7,625 | 5,760 |
| January 20, 2026 | 7,595 | 7,620 | 7,620 | 7,634.18 | 7,591 | 3,227 |
| January 19, 2026 | 7,703 | 7,648 | 7,648 | 7,703 | 7,648 | 683 |
| January 16, 2026 | 7,709.64 | 7,709.64 | 7,709.64 | 7,709.64 | 7,709.64 | 122 |
| January 15, 2026 | 7,695 | 7,733.5 | 7,733.5 | 7,745 | 7,695 | 578 |
| January 14, 2026 | 7,715 | 7,705 | 7,705 | 7,715 | 7,683.28 | 380 |
| January 13, 2026 | 7,692 | 7,681 | 7,681 | 7,692 | 7,644.96 | 2,325 |
| January 12, 2026 | 7,690 | 7,653 | 7,653 | 7,690 | 7,639.11 | 2,966 |
| January 09, 2026 | 7,640 | 7,692.5 | 7,692.5 | 7,695.06 | 7,640 | 14,005 |
| January 08, 2026 | 7,673 | 7,660.5 | 7,660.5 | 7,689 | 7,660.16 | 2,748 |
| January 07, 2026 | 7,663 | 7,673 | 7,673 | 7,673 | 7,652 | 986 |
| January 06, 2026 | 7,565 | 7,614.09 | 7,614.09 | 7,622.84 | 7,565 | 560 |
| January 05, 2026 | 7,661 | 7,616 | 7,616 | 7,678 | 7,612.33 | 525 |
| January 02, 2026 | 7,651 | 7,617.5 | 7,617.5 | 7,670.18 | 7,617.5 | 23 |
| December 31, 2025 | 7,696 | 7,680.5 | 7,680.5 | 7,696 | 7,671.55 | 106 |
| December 30, 2025 | 7,684 | 7,660.5 | 7,660.5 | 7,684 | 7,633.83 | 1,569 |
| December 29, 2025 | 7,688 | 7,649 | 7,649 | 7,688 | 7,646.95 | 827 |
| December 24, 2025 | 7,653 | 7,624.5 | 7,624.5 | 7,653 | 7,614.68 | 46 |
| December 23, 2025 | 7,645 | 7,620 | 7,620 | 7,645 | 7,604 | 327 |
| December 22, 2025 | 7,680 | 7,635 | 7,635 | 7,680 | 7,635 | 1,135 |
| December 19, 2025 | 7,714 | 7,693.5 | 7,693.5 | 7,714 | 7,683 | 2,502 |
| December 18, 2025 | 7,701 | 7,700 | 7,700 | 7,701 | 7,674.52 | 82 |
| December 17, 2025 | 7,746 | 7,655.5 | 7,655.5 | 7,746 | 7,655.5 | 799 |
| December 16, 2025 | 7,700 | 7,636 | 7,636 | 7,700 | 7,621.55 | 7,711 |
| December 15, 2025 | 7,664 | 7,666 | 7,666 | 7,667.92 | 7,664 | 79 |
| December 12, 2025 | 7,683 | 7,664 | 7,664 | 7,683 | 7,664 | 575 |
| December 11, 2025 | 7,734 | 7,686.5 | 7,686.5 | 7,734 | 7,686.5 | 3,310 |
| December 10, 2025 | 7,815 | 7,804 | 7,709.82 | 7,815 | 7,797.83 | 411 |
| December 09, 2025 | 7,774 | 7,804 | 7,709.82 | 7,835 | 7,774 | 325 |
| December 08, 2025 | 7,860 | 7,806 | 7,711.8 | 7,860 | 7,805.55 | 275 |
| December 05, 2025 | 7,839 | 7,816.5 | 7,816.5 | 7,839 | 7,809 | 77 |
| December 04, 2025 | 7,813 | 7,814 | 7,814 | 7,831 | 7,800.33 | 1,284 |
| December 03, 2025 | 7,854 | 7,826.5 | 7,826.5 | 7,894 | 7,826 | 2,151 |
| December 02, 2025 | 7,929 | 7,903 | 7,903 | 7,929 | 7,903 | 17 |
| December 01, 2025 | 7,948 | 7,874.5 | 7,874.5 | 7,948 | 7,874 | 615 |
| November 28, 2025 | 7,903 | 7,913 | 7,913 | 7,967.62 | 7,903 | 3,507 |
| November 27, 2025 | 7,965 | 7,921.5 | 7,921.5 | 7,965 | 7,921.5 | 4,093 |
| November 26, 2025 | 7,918 | 7,922 | 7,922 | 7,967.57 | 7,918 | 2,700 |