5,530.00
+150(+2.79%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,450 | 5,530 | 5,530 | 5,530 | 5,380 | 61,603 |
| February 19, 2026 | 5,440 | 5,380 | 5,380 | 5,440 | 5,330 | 42,870 |
| February 18, 2026 | 5,500 | 5,410 | 5,410 | 5,500 | 5,340 | 85,739 |
| February 17, 2026 | 5,230 | 5,380 | 5,380 | 5,400 | 5,230 | 80,875 |
| February 16, 2026 | 5,450 | 5,400 | 5,400 | 5,450 | 5,310 | 181,598 |
| February 13, 2026 | 5,540 | 5,400 | 5,400 | 5,540 | 5,289.4 | 412,720 |
| February 12, 2026 | 5,420 | 5,310 | 5,310 | 5,499.6 | 5,250 | 355,629 |
| February 11, 2026 | 4,990 | 5,050 | 5,050 | 5,060 | 4,917.64 | 108,461 |
| February 10, 2026 | 5,100 | 5,000 | 5,000 | 5,100 | 4,975 | 41,289 |
| February 09, 2026 | 4,915 | 5,010 | 5,010 | 5,100 | 4,915 | 45,698 |
| February 06, 2026 | 4,905 | 5,030 | 5,030 | 5,050 | 4,830 | 44,960 |
| February 05, 2026 | 4,990 | 4,935 | 4,935 | 5,000 | 4,905 | 106,132 |
| February 04, 2026 | 5,020 | 4,990 | 4,990 | 5,090 | 4,940 | 42,832 |
| February 03, 2026 | 5,190 | 4,980 | 4,980 | 5,190 | 4,935 | 102,132 |
| February 02, 2026 | 4,950 | 5,100 | 5,100 | 5,100 | 4,886.84 | 95,222 |
| January 30, 2026 | 4,900 | 4,930 | 4,930 | 4,985 | 4,900 | 132,536 |
| January 29, 2026 | 4,950 | 4,900 | 4,900 | 4,950 | 4,870 | 34,118 |
| January 28, 2026 | 4,995 | 4,880 | 4,880 | 4,995 | 4,880 | 56,694 |
| January 27, 2026 | 4,954.75 | 4,960 | 4,960 | 4,960 | 4,895 | 48,811 |
| January 26, 2026 | 4,950 | 4,915 | 4,915 | 4,950 | 4,830 | 39,698 |
| January 23, 2026 | 4,950 | 4,890 | 4,890 | 4,950 | 4,860 | 46,963 |
| January 22, 2026 | 4,870 | 4,910 | 4,910 | 4,940 | 4,850 | 97,865 |
| January 21, 2026 | 4,945 | 4,835 | 4,835 | 4,945 | 4,760 | 103,195 |
| January 20, 2026 | 4,910 | 4,870 | 4,870 | 4,960 | 4,825 | 47,259 |
| January 19, 2026 | 5,020 | 4,965 | 4,965 | 5,020 | 4,783.52 | 47,486 |
| January 16, 2026 | 4,995 | 4,970 | 4,970 | 4,995 | 4,865 | 146,307 |
| January 15, 2026 | 4,820 | 4,960 | 4,960 | 4,960 | 4,770 | 66,419 |
| January 14, 2026 | 4,885 | 4,810 | 4,810 | 4,945 | 4,770 | 53,236 |
| January 13, 2026 | 4,945 | 4,840 | 4,840 | 4,945 | 4,810 | 69,279 |
| January 12, 2026 | 4,905 | 4,900 | 4,900 | 4,965 | 4,820 | 210,139 |
| January 09, 2026 | 4,850 | 4,925 | 4,925 | 4,945 | 4,800 | 119,526 |
| January 08, 2026 | 4,900.03 | 4,860 | 4,860 | 4,926.5 | 4,845 | 168,996 |
| January 07, 2026 | 4,995 | 4,900 | 4,900 | 4,995 | 4,735 | 115,074 |
| January 06, 2026 | 4,777.32 | 4,780 | 4,780 | 4,905 | 4,685 | 96,958 |
| January 05, 2026 | 4,740 | 4,745 | 4,745 | 4,800 | 4,660 | 240,351 |
| January 02, 2026 | 4,795 | 4,635 | 4,635 | 4,795 | 4,547.25 | 93,438 |
| December 31, 2025 | 4,795 | 4,650 | 4,650 | 4,795 | 4,621.57 | 13,167 |
| December 30, 2025 | 4,695 | 4,665 | 4,665 | 4,695 | 4,630 | 46,170 |
| December 29, 2025 | 4,700 | 4,650 | 4,650 | 4,700 | 4,620 | 31,263 |
| December 24, 2025 | 4,695 | 4,655 | 4,655 | 4,710 | 4,655 | 11,682 |
| December 23, 2025 | 4,795 | 4,700 | 4,700 | 4,795 | 4,660 | 48,158 |
| December 22, 2025 | 4,860 | 4,715 | 4,715 | 4,860 | 4,654.23 | 30,195 |
| December 19, 2025 | 4,905 | 4,695 | 4,695 | 4,905 | 4,620 | 88,352 |
| December 18, 2025 | 4,455 | 4,690 | 4,690 | 4,695 | 4,455 | 63,297 |
| December 17, 2025 | 4,715 | 4,640 | 4,640 | 4,715 | 4,630 | 93,477 |
| December 16, 2025 | 4,520 | 4,630 | 4,630 | 4,780 | 4,520 | 86,312 |
| December 15, 2025 | 4,650 | 4,740 | 4,740 | 4,760 | 4,625 | 44,954 |
| December 12, 2025 | 4,640 | 4,620 | 4,620 | 4,745 | 4,620 | 67,869 |
| December 11, 2025 | 4,880 | 4,635 | 4,635 | 4,880 | 4,620 | 109,492 |
| December 10, 2025 | 4,845 | 4,665 | 4,665 | 4,875 | 4,665 | 203,771 |
| December 09, 2025 | 4,605 | 4,845 | 4,845 | 4,870 | 4,605 | 125,402 |
| December 08, 2025 | 4,790 | 4,825 | 4,825 | 4,825 | 4,770 | 86,769 |
| December 05, 2025 | 4,580 | 4,780 | 4,780 | 4,865 | 4,580 | 189,999 |
| December 04, 2025 | 4,705 | 4,800 | 4,800 | 4,810 | 4,705 | 91,874 |
| December 03, 2025 | 4,655 | 4,725 | 4,725 | 4,739 | 4,655 | 143,040 |
| December 02, 2025 | 4,785 | 4,685 | 4,685 | 4,785 | 4,680 | 84,485 |
| December 01, 2025 | 4,785 | 4,705 | 4,705 | 4,785 | 4,645 | 218,231 |
| November 28, 2025 | 4,655 | 4,750 | 4,750 | 4,760 | 4,655 | 72,175 |
| November 27, 2025 | 4,655 | 4,705 | 4,705 | 4,710 | 4,630 | 103,501 |
| November 26, 2025 | 4,570 | 4,650 | 4,650 | 4,650 | 4,535 | 161,174 |