5,708.50
+53(+0.94%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,666 | 5,708.5 | 5,708.5 | 5,708.5 | 5,663 | 868 |
| February 19, 2026 | 5,678 | 5,655.5 | 5,655.5 | 5,678 | 5,644 | 1,797 |
| February 18, 2026 | 5,660 | 5,687 | 5,687 | 5,692.39 | 5,652 | 283 |
| February 17, 2026 | 5,629 | 5,634 | 5,634 | 5,644.7 | 5,605 | 3,657 |
| February 16, 2026 | 5,608 | 5,596.5 | 5,596.5 | 5,627 | 5,596.5 | 78 |
| February 13, 2026 | 5,576 | 5,583.5 | 5,583.5 | 5,590 | 5,545 | 5,417 |
| February 12, 2026 | 5,643.16 | 5,584.5 | 5,584.5 | 5,674 | 5,584.5 | 3,996 |
| February 11, 2026 | 5,625 | 5,632.5 | 5,632.5 | 5,632.5 | 5,602 | 2,028 |
| February 10, 2026 | 5,568 | 5,571.5 | 5,571.5 | 5,579 | 5,568 | 47 |
| February 09, 2026 | 5,538 | 5,545.5 | 5,545.5 | 5,545.5 | 5,515 | 252 |
| February 06, 2026 | 5,439 | 5,504 | 5,504 | 5,504 | 5,437.44 | 11,712 |
| February 05, 2026 | 5,442 | 5,441.5 | 5,441.5 | 5,442 | 5,412 | 256 |
| February 04, 2026 | 5,460 | 5,415.5 | 5,415.5 | 5,460 | 5,415.5 | 6,728 |
| February 03, 2026 | 5,458.36 | 5,442.5 | 5,442.5 | 5,476 | 5,442.5 | 1,365 |
| February 02, 2026 | 5,344 | 5,438 | 5,438 | 5,438 | 5,344 | 1,308 |
| January 30, 2026 | 5,428 | 5,405.5 | 5,405.5 | 5,449 | 5,405.5 | 264 |
| January 29, 2026 | 5,512 | 5,446 | 5,446 | 5,525 | 5,446 | 550 |
| January 28, 2026 | 5,557 | 5,516.5 | 5,516.5 | 5,557 | 5,516.5 | 3,205 |
| January 27, 2026 | 5,530 | 5,532 | 5,532 | 5,532 | 5,527.3 | 1,740 |
| January 26, 2026 | 5,472 | 5,481.5 | 5,481.5 | 5,481.5 | 5,453 | 1,209 |
| January 23, 2026 | 5,524.59 | 5,490.5 | 5,490.5 | 5,524.59 | 5,484 | 300 |
| January 22, 2026 | 5,516 | 5,551 | 5,551 | 5,551 | 5,516 | 1,763 |
| January 21, 2026 | 5,447 | 5,474 | 5,474 | 5,477.64 | 5,446 | 959 |
| January 20, 2026 | 5,442 | 5,435.5 | 5,435.5 | 5,442 | 5,411 | 186 |
| January 19, 2026 | 5,476.92 | 5,462.5 | 5,462.5 | 5,476.92 | 5,462 | 3,249 |
| January 16, 2026 | 5,483 | 5,463 | 5,463 | 5,490 | 5,463 | 1,254 |
| January 15, 2026 | 5,421.15 | 5,483.5 | 5,483.5 | 5,483.5 | 5,421.15 | 4,893 |
| January 14, 2026 | 5,403 | 5,405 | 5,405 | 5,413 | 5,375.6 | 3,639 |
| January 13, 2026 | 5,403 | 5,414.5 | 5,414.5 | 5,415.32 | 5,398.33 | 324 |
| January 12, 2026 | 5,385 | 5,419 | 5,419 | 5,419 | 5,375 | 23 |
| January 09, 2026 | 5,353 | 5,382 | 5,382 | 5,382 | 5,350 | 189 |
| January 08, 2026 | 5,344 | 5,337 | 5,337 | 5,352.42 | 5,337 | 100 |
| January 07, 2026 | 5,353.58 | 5,360 | 5,360 | 5,361.82 | 5,335.46 | 2,335 |
| January 06, 2026 | 5,332 | 5,365 | 5,365 | 5,383.82 | 5,332 | 492 |
| January 05, 2026 | 5,333 | 5,316 | 5,316 | 5,335 | 5,316 | 37 |
| January 02, 2026 | 5,269 | 5,267 | 5,267 | 5,297 | 5,267 | 1,772 |
| December 31, 2025 | 5,193 | 5,204.5 | 5,204.5 | 5,209 | 5,193 | 8 |
| December 30, 2025 | 5,189.78 | 5,216.5 | 5,216.5 | 5,216.5 | 5,180.26 | 52 |
| December 29, 2025 | 5,199 | 5,191 | 5,191 | 5,208 | 5,172.77 | 2,408 |
| December 24, 2025 | 5,161.26 | 5,171 | 5,171 | 5,171 | 5,161.26 | 22 |
| December 23, 2025 | 5,134 | 5,161.5 | 5,161.5 | 5,161.5 | 5,134 | 349 |
| December 22, 2025 | 5,184 | 5,166 | 5,166 | 5,205 | 5,166 | 11,666 |
| December 19, 2025 | 5,147 | 5,188.5 | 5,188.5 | 5,282 | 5,146.44 | 23,260 |
| December 18, 2025 | 5,089 | 5,131 | 5,131 | 5,131 | 5,089 | 859 |
| December 17, 2025 | 5,123.74 | 5,070.5 | 5,070.5 | 5,132.49 | 5,070.5 | 4,939 |
| December 16, 2025 | 5,090 | 5,069.5 | 5,069.5 | 5,090 | 5,064 | 2,269 |
| December 15, 2025 | 5,152.71 | 5,147 | 5,147 | 5,165 | 5,144.8 | 4,513 |
| December 12, 2025 | 5,167.58 | 5,136 | 5,136 | 5,169.12 | 5,135 | 1,248 |
| December 11, 2025 | 5,157 | 5,169 | 5,169 | 5,169 | 5,157 | 553 |
| December 10, 2025 | 5,180.26 | 5,194 | 5,194 | 5,196 | 5,180.26 | 893 |
| December 09, 2025 | 5,168 | 5,188 | 5,188 | 5,189 | 5,168 | 469 |
| December 08, 2025 | 5,219 | 5,192.5 | 5,192.5 | 5,219 | 5,191 | 2,241 |
| December 05, 2025 | 5,231.85 | 5,226.5 | 5,226.5 | 5,233 | 5,218 | 1,013 |
| December 04, 2025 | 5,195 | 5,188 | 5,188 | 5,196.74 | 5,175 | 1,016 |
| December 03, 2025 | 5,200 | 5,156.5 | 5,156.5 | 5,200 | 5,156.5 | 140 |
| December 02, 2025 | 5,217 | 5,203.5 | 5,203.5 | 5,217.82 | 5,203.5 | 3,475 |
| December 01, 2025 | 5,183 | 5,206 | 5,206 | 5,207 | 5,166 | 268 |
| November 28, 2025 | 5,185 | 5,186.5 | 5,186.5 | 5,193 | 5,175 | 9 |
| November 27, 2025 | 5,191 | 5,182.5 | 5,182.5 | 5,201 | 5,183 | 2,583 |
| November 26, 2025 | 5,211 | 5,208.5 | 5,208.5 | 5,225 | 5,197 | 787 |