7,520.00
+138(+1.87%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 12, 2026 | 7,492 | 7,520 | 7,520 | 7,622 | 7,408 | 2.49M |
| February 11, 2026 | 7,880 | 7,382 | 7,382 | 7,988 | 7,250 | 2.12M |
| February 10, 2026 | 7,498 | 7,368 | 7,368 | 7,620 | 7,012 | 2.78M |
| February 09, 2026 | 7,480 | 7,522 | 7,522 | 7,637.77 | 7,454 | 2.38M |
| February 06, 2026 | 7,248 | 7,502 | 7,502 | 7,718 | 7,176 | 2.23M |
| February 05, 2026 | 7,340 | 7,586 | 7,586 | 7,871.15 | 7,298 | 2.91M |
| February 04, 2026 | 7,106 | 7,170 | 7,170 | 7,204 | 6,684 | 4.13M |
| February 03, 2026 | 8,236 | 7,180 | 7,180 | 8,282 | 7,124 | 3.54M |
| February 02, 2026 | 8,102 | 8,234 | 8,234 | 8,328 | 8,066 | 1.39M |
| January 30, 2026 | 8,100 | 8,122 | 8,122 | 8,218 | 8,046.45 | 1.39M |
| January 29, 2026 | 8,344 | 8,118 | 8,118 | 8,384 | 8,118 | 3.23M |
| January 28, 2026 | 8,268 | 8,296 | 8,296 | 8,380 | 8,213.05 | 3.46M |
| January 27, 2026 | 8,576 | 8,258 | 8,258 | 8,664 | 8,222 | 2.04M |
| January 26, 2026 | 8,796 | 8,578 | 8,578 | 8,834 | 8,578 | 1.19M |
| January 23, 2026 | 8,734 | 8,768 | 8,768 | 8,770 | 8,666 | 1.25M |
| January 22, 2026 | 8,858 | 8,724 | 8,724 | 8,902 | 8,680 | 1.16M |
| January 21, 2026 | 8,934 | 8,782 | 8,782 | 8,952 | 8,746 | 1.15M |
| January 20, 2026 | 8,940 | 8,980 | 8,980 | 9,032 | 8,850 | 2.31M |
| January 19, 2026 | 9,138 | 9,082 | 9,082 | 9,232 | 9,082 | 1.05M |
| January 16, 2026 | 9,130 | 9,184 | 9,184 | 9,240 | 9,052 | 1.57M |
| January 15, 2026 | 9,034 | 9,086 | 9,086 | 9,114 | 8,964 | 669,230 |
| January 14, 2026 | 9,030 | 9,000 | 9,000 | 9,066 | 8,924 | 1.15M |
| January 13, 2026 | 9,056 | 8,974 | 8,974 | 9,143.96 | 8,956 | 803,841 |
| January 12, 2026 | 8,968 | 9,066 | 9,066 | 9,066 | 8,918 | 1.52M |
| January 09, 2026 | 8,832 | 8,952 | 8,952 | 8,964 | 8,775.65 | 659,979 |
| January 08, 2026 | 8,802 | 8,856 | 8,856 | 8,936 | 8,738 | 579,499 |
| January 07, 2026 | 9,114 | 8,890 | 8,890 | 9,116.95 | 8,822 | 807,292 |
| January 06, 2026 | 9,108 | 9,102 | 9,102 | 9,188 | 9,012 | 758,875 |
| January 05, 2026 | 8,846 | 9,040 | 9,040 | 9,081 | 8,702 | 753,968 |
| January 02, 2026 | 9,008 | 8,804 | 8,804 | 9,012 | 8,804 | 782,303 |
| December 31, 2025 | 8,940 | 8,952 | 8,952 | 9,000 | 8,926 | 192,714 |
| December 30, 2025 | 8,862 | 8,962 | 8,962 | 8,984.07 | 8,862 | 382,395 |
| December 29, 2025 | 8,904 | 8,892 | 8,892 | 8,960 | 8,868 | 445,235 |
| December 24, 2025 | 8,852 | 8,874 | 8,874 | 8,928 | 8,852 | 375,520 |
| December 23, 2025 | 8,836 | 8,852 | 8,852 | 8,940 | 8,834 | 810,928 |
| December 22, 2025 | 8,860 | 8,872 | 8,872 | 8,904 | 8,816 | 450,109 |
| December 19, 2025 | 8,868 | 8,918 | 8,918 | 8,970 | 8,792 | 2.5M |
| December 18, 2025 | 8,862 | 8,890 | 8,890 | 8,986 | 8,780 | 1.02M |
| December 17, 2025 | 8,716 | 8,774 | 8,774 | 8,868 | 8,674.8 | 932,147 |
| December 16, 2025 | 8,588 | 8,704 | 8,704 | 8,704 | 8,558 | 1.3M |
| December 15, 2025 | 8,484 | 8,620 | 8,620 | 8,636 | 8,474 | 1.71M |
| December 12, 2025 | 8,436 | 8,464 | 8,464 | 8,568.91 | 8,410 | 1.32M |
| December 11, 2025 | 8,310 | 8,396 | 8,396 | 8,462.9 | 8,286 | 1.32M |
| December 10, 2025 | 8,418 | 8,366 | 8,366 | 8,524 | 8,366 | 1.15M |
| December 09, 2025 | 8,542 | 8,466 | 8,466 | 8,593.09 | 8,456 | 1.23M |
| December 08, 2025 | 8,598 | 8,500 | 8,500 | 8,658 | 8,428 | 1.34M |
| December 05, 2025 | 8,656 | 8,652 | 8,652 | 8,730 | 8,620 | 970,796 |
| December 04, 2025 | 8,864 | 8,690 | 8,690 | 8,908 | 8,690 | 1.39M |
| December 03, 2025 | 8,714 | 8,868 | 8,868 | 8,916 | 8,634 | 1.61M |
| December 02, 2025 | 8,778 | 8,744 | 8,744 | 8,834 | 8,738 | 937,272 |
| December 01, 2025 | 8,888 | 8,794 | 8,794 | 8,910 | 8,768 | 997,037 |
| November 28, 2025 | 8,836 | 8,908 | 8,908 | 8,938 | 8,836 | 798,489 |
| November 27, 2025 | 8,860 | 8,862 | 8,862 | 8,972 | 8,838 | 573,873 |
| November 26, 2025 | 8,828 | 8,890 | 8,890 | 8,926 | 8,798 | 927,213 |
| November 25, 2025 | 8,630 | 8,828 | 8,828 | 8,842 | 8,556 | 2.12M |
| November 24, 2025 | 8,650 | 8,642 | 8,642 | 8,832 | 8,642 | 5.46M |
| November 21, 2025 | 8,378 | 8,602 | 8,602 | 8,700 | 8,322 | 1.02M |
| November 20, 2025 | 8,476 | 8,330 | 8,330 | 8,500 | 8,330 | 1.52M |
| November 19, 2025 | 8,502 | 8,390 | 8,390 | 8,548 | 8,390 | 939,022 |
| November 18, 2025 | 8,510 | 8,518 | 8,518 | 8,628 | 8,506 | 1.58M |