8,101.50
-18.5(-0.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,119.29 | 8,101.5 | 8,101.5 | 8,125 | 8,096 | 8,590 |
| February 19, 2026 | 8,128 | 8,120 | 8,120 | 8,140 | 8,103.75 | 1,938 |
| February 18, 2026 | 8,069 | 8,084 | 8,084 | 8,091 | 8,058 | 364 |
| February 17, 2026 | 8,048 | 8,067.5 | 8,067.5 | 8,100 | 8,029 | 2,440 |
| February 16, 2026 | 8,037.74 | 8,026 | 8,026 | 8,041 | 8,021 | 2,233 |
| February 13, 2026 | 7,998 | 8,041.5 | 8,041.5 | 8,041.5 | 7,984.1 | 2,259 |
| February 12, 2026 | 8,079.62 | 8,021 | 8,021 | 8,079.62 | 8,021 | 8,114 |
| February 11, 2026 | 8,055 | 8,052 | 8,052 | 8,090 | 8,018.38 | 10,467 |
| February 10, 2026 | 8,048.33 | 8,059 | 8,059 | 8,071.1 | 8,018 | 1,506 |
| February 09, 2026 | 8,100.8 | 8,042 | 8,042 | 8,103 | 8,042 | 2,084 |
| February 06, 2026 | 8,009.8 | 8,060 | 8,060 | 8,064 | 8,003.28 | 5,293 |
| February 05, 2026 | 8,014 | 8,034.5 | 8,034.5 | 8,066.84 | 8,007.2 | 109,869 |
| February 04, 2026 | 7,977 | 8,004 | 8,004 | 8,014 | 7,946.65 | 2,011 |
| February 03, 2026 | 8,049.65 | 8,002.5 | 8,002.5 | 8,064 | 8,002.5 | 934 |
| February 02, 2026 | 7,966 | 8,067 | 8,067 | 8,079.86 | 7,965 | 2,031 |
| January 30, 2026 | 7,899 | 7,967 | 7,967 | 7,976.88 | 7,893 | 4,462 |
| January 29, 2026 | 7,963 | 7,913 | 7,913 | 7,984 | 7,913 | 963 |
| January 28, 2026 | 7,974 | 7,971 | 7,971 | 7,988 | 7,967 | 5,588 |
| January 27, 2026 | 8,023 | 7,969 | 7,969 | 8,032 | 7,957.1 | 460 |
| January 26, 2026 | 7,966 | 7,990.5 | 7,990.5 | 7,996 | 7,966 | 5,721 |
| January 23, 2026 | 8,015.1 | 8,004 | 8,004 | 8,023 | 8,004 | 560 |
| January 22, 2026 | 8,079 | 8,048 | 8,048 | 8,091 | 8,043.1 | 1,119 |
| January 21, 2026 | 8,014.58 | 8,031.5 | 8,031.5 | 8,035.18 | 7,994.58 | 1,229 |
| January 20, 2026 | 8,003.33 | 8,034 | 8,034 | 8,034 | 7,991.45 | 91,352 |
| January 19, 2026 | 8,080 | 8,059 | 8,059 | 8,100 | 8,053 | 1,393 |
| January 16, 2026 | 8,162.6 | 8,129 | 8,129 | 8,162.6 | 8,122 | 69,735 |
| January 15, 2026 | 8,141.53 | 8,179 | 8,179 | 8,193.27 | 8,141.53 | 1,925 |
| January 14, 2026 | 8,132.77 | 8,108 | 8,108 | 8,132.77 | 8,090 | 4,780 |
| January 13, 2026 | 8,168 | 8,161 | 8,161 | 8,180 | 8,153.92 | 15,309 |
| January 12, 2026 | 8,167.16 | 8,168.5 | 8,168.5 | 8,168.5 | 8,145 | 3,162 |
| January 09, 2026 | 8,173 | 8,196 | 8,196 | 8,210 | 8,166.78 | 16,938 |
| January 08, 2026 | 8,120.29 | 8,166 | 8,166 | 8,172.98 | 8,114 | 1,980 |
| January 07, 2026 | 8,122.83 | 8,141.5 | 8,141.5 | 8,141.5 | 8,116.88 | 2,794 |
| January 06, 2026 | 8,042 | 8,091 | 8,091 | 8,104 | 8,027 | 1,981 |
| January 05, 2026 | 8,141 | 8,057 | 8,057 | 8,141 | 8,056.75 | 59 |
| January 02, 2026 | 8,151 | 8,016 | 8,016 | 8,151 | 8,016 | 495 |
| December 31, 2025 | 8,132 | 8,118 | 8,118 | 8,141.9 | 8,118 | 62 |
| December 30, 2025 | 8,104.75 | 8,120 | 8,120 | 8,126.9 | 8,100.5 | 644 |
| December 29, 2025 | 8,125 | 8,109 | 8,109 | 8,132.75 | 8,109 | 8,917 |
| December 24, 2025 | 8,092.6 | 8,101.5 | 8,101.5 | 8,115 | 8,091 | 2,706 |
| December 23, 2025 | 8,095.38 | 8,107 | 8,107 | 8,115.01 | 8,085.75 | 29,190 |
| December 22, 2025 | 8,097.16 | 8,113 | 8,113 | 8,163 | 8,085.1 | 6,839 |
| December 19, 2025 | 8,074 | 8,119 | 8,119 | 8,120.24 | 8,063.02 | 2,803 |
| December 18, 2025 | 8,055 | 8,085.5 | 8,085.5 | 8,085.5 | 8,028 | 1,642 |
| December 17, 2025 | 8,100 | 8,062.5 | 8,062.5 | 8,126.19 | 8,060 | 1,470 |
| December 16, 2025 | 8,080.02 | 8,026 | 8,026 | 8,088 | 8,026 | 1,848 |
| December 15, 2025 | 8,115.85 | 8,094 | 8,094 | 8,119.11 | 8,082.31 | 3,257 |
| December 12, 2025 | 8,112 | 8,087 | 8,087 | 8,118.9 | 8,087 | 3,492 |
| December 11, 2025 | 8,029.61 | 8,053 | 8,053 | 8,068 | 8,018.75 | 4,243 |
| December 10, 2025 | 8,059.74 | 8,064.5 | 8,064.5 | 8,065 | 8,047.9 | 24,123 |
| December 09, 2025 | 8,059 | 8,085.5 | 8,085.5 | 8,098.09 | 8,044 | 1,085 |
| December 08, 2025 | 8,108.54 | 8,068 | 8,068 | 8,124.63 | 8,068 | 4,263 |
| December 05, 2025 | 8,109 | 8,117 | 8,117 | 8,117 | 8,099.25 | 4,376 |
| December 04, 2025 | 8,108 | 8,084.5 | 8,084.5 | 8,115 | 8,084.5 | 2,820 |
| December 03, 2025 | 8,137 | 8,074 | 8,074 | 8,141 | 8,074 | 4,682 |
| December 02, 2025 | 8,167 | 8,131 | 8,131 | 8,167 | 8,131 | 1,263 |
| December 01, 2025 | 8,169 | 8,164 | 8,164 | 8,173 | 8,138 | 8,859 |
| November 28, 2025 | 8,150 | 8,171 | 8,171 | 8,201 | 8,148.75 | 4,093 |
| November 27, 2025 | 8,145.79 | 8,124.5 | 8,124.5 | 8,150 | 8,117 | 2,256 |
| November 26, 2025 | 8,152.56 | 8,134.5 | 8,134.5 | 8,175 | 8,126.21 | 2,238 |