5,230.90
-1.65(-0.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,250.2 | 5,230.9 | 5,230.9 | 5,250.2 | 5,214.6 | 2,469 |
| February 19, 2026 | 5,231.4 | 5,232.55 | 5,232.55 | 5,240.6 | 5,212.78 | 5,020 |
| February 18, 2026 | 5,193.5 | 5,223.8 | 5,223.8 | 5,223.8 | 5,190.6 | 9,402 |
| February 17, 2026 | 5,143.4 | 5,181.35 | 5,181.35 | 5,181.35 | 5,143.4 | 15,652 |
| February 16, 2026 | 5,151.78 | 5,143.9 | 5,143.9 | 5,155.81 | 5,143.9 | 653 |
| February 13, 2026 | 5,131.9 | 5,158.8 | 5,158.8 | 5,168.4 | 5,131.5 | 47,862 |
| February 12, 2026 | 5,235.6 | 5,161.7 | 5,161.7 | 5,239.35 | 5,161.7 | 12,155 |
| February 11, 2026 | 5,213.63 | 5,212.55 | 5,212.55 | 5,220.9 | 5,200.16 | 5,665 |
| February 10, 2026 | 5,224.4 | 5,226.15 | 5,226.15 | 5,232.1 | 5,212.52 | 5,007 |
| February 09, 2026 | 5,230.08 | 5,223.45 | 5,223.45 | 5,231.7 | 5,198.22 | 5,455 |
| February 06, 2026 | 5,128.27 | 5,191.4 | 5,191.4 | 5,191.4 | 5,128.27 | 9,182 |
| February 05, 2026 | 5,182.63 | 5,164.05 | 5,164.05 | 5,212.1 | 5,140.4 | 15,053 |
| February 04, 2026 | 5,178.31 | 5,182.9 | 5,182.9 | 5,188.8 | 5,162.2 | 11,101 |
| February 03, 2026 | 5,186.6 | 5,186.6 | 5,186.6 | 5,186.6 | 5,186.6 | 0 |
| February 02, 2026 | 5,148.22 | 5,239.3 | 5,239.3 | 5,240 | 5,148.22 | 4,236 |
| January 30, 2026 | 5,148.52 | 5,183 | 5,183 | 5,197.7 | 5,148.52 | 6,530 |
| January 29, 2026 | 5,192.89 | 5,136.25 | 5,136.25 | 5,195.88 | 5,116.5 | 6,372 |
| January 28, 2026 | 5,201.33 | 5,194.5 | 5,194.5 | 5,209.9 | 5,190 | 23,404 |
| January 27, 2026 | 5,221.22 | 5,200.25 | 5,200.25 | 5,221.22 | 5,182.33 | 2,929 |
| January 26, 2026 | 5,188.3 | 5,200.2 | 5,200.2 | 5,205.7 | 5,177.85 | 50,491 |
| January 23, 2026 | 5,256.66 | 5,226.85 | 5,226.85 | 5,256.66 | 5,226.85 | 11,926 |
| January 22, 2026 | 5,270.28 | 5,257.15 | 5,257.15 | 5,283.68 | 5,256.72 | 3,832 |
| January 21, 2026 | 5,200.9 | 5,236.35 | 5,236.35 | 5,238 | 5,177.3 | 8,640 |
| January 20, 2026 | 5,199.38 | 5,222.2 | 5,222.2 | 5,222.2 | 5,189.43 | 12,167 |
| January 19, 2026 | 5,267.52 | 5,239.2 | 5,239.2 | 5,267.52 | 5,238.9 | 1,532 |
| January 16, 2026 | 5,332.35 | 5,311.4 | 5,311.4 | 5,332.35 | 5,310.24 | 529 |
| January 15, 2026 | 5,291.85 | 5,336.25 | 5,336.25 | 5,339.7 | 5,290.29 | 2,906 |
| January 14, 2026 | 5,300.4 | 5,249 | 5,249 | 5,300.4 | 5,249 | 11,078 |
| January 13, 2026 | 5,302.75 | 5,309.55 | 5,309.55 | 5,315.8 | 5,294.98 | 18,658 |
| January 12, 2026 | 5,279.37 | 5,300 | 5,300 | 5,300 | 5,267.22 | 2,511 |
| January 09, 2026 | 5,281.32 | 5,315.1 | 5,315.1 | 5,315.1 | 5,281.32 | 5,725 |
| January 08, 2026 | 5,265.1 | 5,276 | 5,276 | 5,278.6 | 5,265.1 | 4,615 |
| January 07, 2026 | 5,268.5 | 5,282.9 | 5,282.9 | 5,282.9 | 5,265.83 | 11,350 |
| January 06, 2026 | 5,217.04 | 5,250.8 | 5,250.8 | 5,258.27 | 5,209.62 | 3,308 |
| January 05, 2026 | 5,245.6 | 5,240.4 | 5,240.4 | 5,245.6 | 5,233.5 | 1,275 |
| January 02, 2026 | 5,235.77 | 5,196.5 | 5,196.5 | 5,248.2 | 5,196.5 | 19,061 |
| December 31, 2025 | 5,241.32 | 5,245.7 | 5,245.7 | 5,245.7 | 5,241.32 | 903 |
| December 30, 2025 | 5,234.34 | 5,253.9 | 5,253.9 | 5,254.2 | 5,234.34 | 132,930 |
| December 29, 2025 | 5,252.2 | 5,239 | 5,239 | 5,259.1 | 5,237.5 | 35,374 |
| December 24, 2025 | 5,235.03 | 5,238.25 | 5,238.25 | 5,238.25 | 5,231.19 | 328 |
| December 23, 2025 | 5,216.58 | 5,238.4 | 5,238.4 | 5,239.4 | 5,213.42 | 7,281 |
| December 22, 2025 | 5,233.74 | 5,233.6 | 5,233.6 | 5,233.74 | 5,222.7 | 5,678 |
| December 19, 2025 | 5,199.3 | 5,229.75 | 5,229.75 | 5,229.75 | 5,189.8 | 7,421 |
| December 18, 2025 | 5,162.9 | 5,204.4 | 5,204.4 | 5,208.8 | 5,161.95 | 5,127 |
| December 17, 2025 | 5,228.1 | 5,164.15 | 5,164.15 | 5,240.48 | 5,164.15 | 7,450 |
| December 16, 2025 | 5,195.34 | 5,169.7 | 5,169.7 | 5,199.56 | 5,169.7 | 92,391 |
| December 15, 2025 | 5,240.9 | 5,230.15 | 5,230.15 | 5,248.1 | 5,210.5 | 9,362 |
| December 12, 2025 | 5,278.69 | 5,229.6 | 5,229.6 | 5,283.99 | 5,222.7 | 9,770 |
| December 11, 2025 | 5,230.46 | 5,232 | 5,232 | 5,248.1 | 5,222.66 | 5,887 |
| December 10, 2025 | 5,261.38 | 5,258 | 5,258 | 5,264.77 | 5,249.93 | 3,460 |
| December 09, 2025 | 5,260.3 | 5,272.8 | 5,272.8 | 5,278 | 5,254.92 | 14,961 |
| December 08, 2025 | 5,336.75 | 5,319.8 | 5,267.16 | 5,339.3 | 5,319.8 | 24,127 |
| December 05, 2025 | 5,322.51 | 5,332.25 | 5,279.49 | 5,338.65 | 5,319.23 | 1,479 |
| December 04, 2025 | 5,311.44 | 5,301.7 | 5,301.7 | 5,319.1 | 5,287.7 | 14,906 |
| December 03, 2025 | 5,324.9 | 5,297.35 | 5,297.35 | 5,340.7 | 5,290.82 | 12,234 |
| December 02, 2025 | 5,322.9 | 5,337.4 | 5,337.4 | 5,352.47 | 5,322.9 | 5,907 |
| December 01, 2025 | 5,320.4 | 5,333.25 | 5,333.25 | 5,334 | 5,297.9 | 217,443 |
| November 28, 2025 | 5,337.01 | 5,336.3 | 5,336.3 | 5,345.57 | 5,332.2 | 12,621 |
| November 27, 2025 | 5,321.5 | 5,312.9 | 5,312.9 | 5,328.6 | 5,312.9 | 13,676 |
| November 26, 2025 | 5,321.8 | 5,324.8 | 5,324.8 | 5,326.3 | 5,314 | 36,052 |