5,609.00
-12(-0.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,631 | 5,609 | 5,609 | 5,648 | 5,597 | 8,270 |
| February 19, 2026 | 5,610 | 5,621 | 5,621 | 5,637 | 5,599 | 19,697 |
| February 18, 2026 | 5,592.82 | 5,579 | 5,579 | 5,594 | 5,578.04 | 4,544 |
| February 17, 2026 | 5,586 | 5,599 | 5,599 | 5,633 | 5,586 | 15,232 |
| February 16, 2026 | 5,575.67 | 5,615 | 5,615 | 5,615 | 5,563 | 23,208 |
| February 13, 2026 | 5,538 | 5,578 | 5,578 | 5,578 | 5,530.15 | 27,065 |
| February 12, 2026 | 5,551.24 | 5,567 | 5,567 | 5,575.04 | 5,550 | 5,059 |
| February 11, 2026 | 5,541.22 | 5,544 | 5,544 | 5,547 | 5,523 | 38,476 |
| February 10, 2026 | 5,514 | 5,532 | 5,532 | 5,539.97 | 5,513 | 6,941 |
| February 09, 2026 | 5,543 | 5,515 | 5,515 | 5,548 | 5,507 | 30,969 |
| February 06, 2026 | 5,522 | 5,510 | 5,510 | 5,538 | 5,507.39 | 22,416 |
| February 05, 2026 | 5,473 | 5,536 | 5,536 | 5,554 | 5,471 | 22,254 |
| February 04, 2026 | 5,418 | 5,476 | 5,476 | 5,479 | 5,409 | 7,610 |
| February 03, 2026 | 5,425 | 5,418 | 5,418 | 5,443 | 5,384.6 | 8,510 |
| February 02, 2026 | 5,405 | 5,439 | 5,439 | 5,449 | 5,397 | 656,665 |
| January 30, 2026 | 5,340.86 | 5,366 | 5,366 | 5,380 | 5,328 | 20,811 |
| January 29, 2026 | 5,365.95 | 5,343 | 5,343 | 5,365.95 | 5,339.07 | 8,296 |
| January 28, 2026 | 5,378 | 5,368 | 5,368 | 5,378 | 5,356 | 33,155 |
| January 27, 2026 | 5,420 | 5,379 | 5,379 | 5,420 | 5,365 | 4,285 |
| January 26, 2026 | 5,407 | 5,403 | 5,403 | 5,422.97 | 5,394 | 41,087 |
| January 23, 2026 | 5,434.33 | 5,405 | 5,405 | 5,448 | 5,405 | 7,887 |
| January 22, 2026 | 5,441 | 5,438 | 5,438 | 5,459.28 | 5,435.04 | 5,820 |
| January 21, 2026 | 5,427 | 5,427 | 5,427 | 5,438.6 | 5,413 | 73,140 |
| January 20, 2026 | 5,415.66 | 5,430 | 5,430 | 5,433.1 | 5,408.05 | 5,974 |
| January 19, 2026 | 5,462.23 | 5,449 | 5,449 | 5,476 | 5,449 | 11,910 |
| January 16, 2026 | 5,490 | 5,477 | 5,477 | 5,493 | 5,460 | 3,954 |
| January 15, 2026 | 5,479 | 5,498 | 5,498 | 5,500.4 | 5,475 | 10,711 |
| January 14, 2026 | 5,442 | 5,470 | 5,470 | 5,470.96 | 5,441 | 17,571 |
| January 13, 2026 | 5,459.77 | 5,451 | 5,451 | 5,462 | 5,447.61 | 33,283 |
| January 12, 2026 | 5,469 | 5,467 | 5,467 | 5,472 | 5,457.91 | 14,570 |
| January 09, 2026 | 5,459 | 5,475 | 5,475 | 5,488.87 | 5,456.77 | 10,306 |
| January 08, 2026 | 5,423 | 5,461 | 5,461 | 5,473 | 5,423 | 5,231 |
| January 07, 2026 | 5,428.57 | 5,430 | 5,430 | 5,436 | 5,417 | 5,925 |
| January 06, 2026 | 5,398 | 5,406 | 5,406 | 5,423.77 | 5,387 | 27,537 |
| January 05, 2026 | 5,396 | 5,396 | 5,396 | 5,447 | 5,389.35 | 234,947 |
| January 02, 2026 | 5,453.28 | 5,407 | 5,407 | 5,488 | 5,391.15 | 7,392 |
| December 31, 2025 | 5,454 | 5,462 | 5,462 | 5,476.91 | 5,454 | 500 |
| December 30, 2025 | 5,456.73 | 5,466 | 5,466 | 5,472.97 | 5,447 | 6,768 |
| December 29, 2025 | 5,453 | 5,460.5 | 5,460.5 | 5,474 | 5,453 | 14,002 |
| December 24, 2025 | 5,439 | 5,438 | 5,438 | 5,447 | 5,435.19 | 4,226 |
| December 23, 2025 | 5,443.4 | 5,444 | 5,444 | 5,448.97 | 5,437 | 10,472 |
| December 22, 2025 | 5,447.36 | 5,446 | 5,446 | 5,476 | 5,424 | 4,158 |
| December 19, 2025 | 5,463 | 5,474 | 5,474 | 5,479.79 | 5,452.45 | 4,584 |
| December 18, 2025 | 5,455 | 5,469 | 5,469 | 5,473.71 | 5,434 | 7,362 |
| December 17, 2025 | 5,459.52 | 5,451 | 5,451 | 5,470 | 5,446 | 18,173 |
| December 16, 2025 | 5,474 | 5,431 | 5,431 | 5,474 | 5,431 | 1,794 |
| December 15, 2025 | 5,479.79 | 5,469 | 5,469 | 5,479.79 | 5,464.6 | 14,054 |
| December 12, 2025 | 5,447.27 | 5,463 | 5,463 | 5,467 | 5,447.27 | 7,556 |
| December 11, 2025 | 5,409 | 5,433.5 | 5,433.5 | 5,441 | 5,379 | 42,751 |
| December 10, 2025 | 5,430.73 | 5,422.5 | 5,422.5 | 5,432 | 5,415.04 | 3,182 |
| December 09, 2025 | 5,457 | 5,441 | 5,441 | 5,458 | 5,401 | 1,982 |
| December 08, 2025 | 5,459 | 5,446 | 5,446 | 5,476.16 | 5,444.03 | 32,092 |
| December 05, 2025 | 5,464.27 | 5,471 | 5,471 | 5,478 | 5,445 | 26,077 |
| December 04, 2025 | 5,491 | 5,466 | 5,466 | 5,491 | 5,466 | 3,272 |
| December 03, 2025 | 5,506 | 5,472 | 5,472 | 5,514 | 5,471 | 3,513 |
| December 02, 2025 | 5,526 | 5,526 | 5,526 | 5,548.17 | 5,518 | 5,688 |
| December 01, 2025 | 5,569.95 | 5,548 | 5,548 | 5,569.95 | 5,538 | 12,837 |
| November 28, 2025 | 5,593.72 | 5,561 | 5,561 | 5,593.72 | 5,527 | 9,210 |
| November 27, 2025 | 5,557 | 5,548 | 5,548 | 5,565 | 5,545 | 8,260 |
| November 26, 2025 | 5,575 | 5,563 | 5,563 | 5,583 | 5,550 | 3,057 |