5,782.00
+70(+1.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,740 | 5,782 | 5,782 | 5,822.59 | 5,720.58 | 170 |
| February 19, 2026 | 5,701.88 | 5,712 | 5,712 | 5,727 | 5,696.12 | 39 |
| February 18, 2026 | 5,665 | 5,722 | 5,722 | 5,722 | 5,665 | 300 |
| February 17, 2026 | 5,680 | 5,666 | 5,666 | 5,680 | 5,630 | 1,793 |
| February 16, 2026 | 5,688.04 | 5,652.5 | 5,652.5 | 5,689 | 5,652.5 | 717 |
| February 13, 2026 | 5,651 | 5,638 | 5,638 | 5,651 | 5,598 | 620 |
| February 12, 2026 | 5,717 | 5,634 | 5,634 | 5,725 | 5,634 | 219 |
| February 11, 2026 | 5,639 | 5,659 | 5,659 | 5,671.86 | 5,627 | 2,973 |
| February 10, 2026 | 5,596.26 | 5,612.91 | 5,612.91 | 5,612.91 | 5,595 | 2,565 |
| February 09, 2026 | 5,544.14 | 5,593 | 5,593 | 5,593.92 | 5,542.87 | 435 |
| February 06, 2026 | 5,453.07 | 5,538 | 5,538 | 5,540.2 | 5,447.53 | 373 |
| February 05, 2026 | 5,474.16 | 5,480.5 | 5,480.5 | 5,480.5 | 5,449.91 | 95 |
| February 04, 2026 | 5,515.75 | 5,468 | 5,468 | 5,515.75 | 5,468 | 1,753 |
| February 03, 2026 | 5,494.08 | 5,503 | 5,503 | 5,510.9 | 5,494.08 | 22 |
| February 02, 2026 | 5,369.89 | 5,466 | 5,466 | 5,466 | 5,367.04 | 481 |
| January 30, 2026 | 5,489.37 | 5,467.5 | 5,467.5 | 5,504.92 | 5,467.5 | 131 |
| January 29, 2026 | 5,557.31 | 5,492.5 | 5,492.5 | 5,587.62 | 5,492.5 | 1,851 |
| January 28, 2026 | 5,570.63 | 5,537.5 | 5,537.5 | 5,570.63 | 5,537.5 | 1,508 |
| January 27, 2026 | 5,495.72 | 5,508.5 | 5,508.5 | 5,512.96 | 5,489.08 | 3,928 |
| January 26, 2026 | 5,449.18 | 5,452 | 5,452 | 5,461.93 | 5,437.04 | 984 |
| January 23, 2026 | 5,468.29 | 5,456.5 | 5,456.5 | 5,468.52 | 5,447.17 | 1,059 |
| January 22, 2026 | 5,498.13 | 5,507.5 | 5,507.5 | 5,507.5 | 5,492.08 | 867 |
| January 21, 2026 | 5,446.29 | 5,476.5 | 5,476.5 | 5,480.3 | 5,446.29 | 560 |
| January 20, 2026 | 5,383.07 | 5,408 | 5,408 | 5,412.8 | 5,379.11 | 539 |
| January 19, 2026 | 5,455 | 5,453.5 | 5,453.5 | 5,456.93 | 5,446.08 | 394 |
| January 16, 2026 | 5,470 | 5,470 | 5,470 | 5,470 | 5,470 | 2,010 |
| January 15, 2026 | 5,436.35 | 5,498 | 5,498 | 5,498 | 5,436.35 | 462 |
| January 14, 2026 | 5,388.84 | 5,402.93 | 5,402.93 | 5,405.92 | 5,388.84 | 763 |
| January 13, 2026 | 5,380.88 | 5,410.5 | 5,410.5 | 5,410.5 | 5,380.88 | 217 |
| January 12, 2026 | 5,364.96 | 5,396.5 | 5,396.5 | 5,398.5 | 5,355.91 | 2,331 |
| January 09, 2026 | 5,352.87 | 5,359 | 5,359 | 5,360.88 | 5,352.87 | 1,402 |
| January 08, 2026 | 5,314.74 | 5,316 | 5,316 | 5,334.92 | 5,314.74 | 240 |
| January 07, 2026 | 5,340.35 | 5,332.5 | 5,332.5 | 5,340.35 | 5,314.09 | 32 |
| January 06, 2026 | 5,332.48 | 5,354.5 | 5,354.5 | 5,363.93 | 5,332.48 | 59 |
| January 05, 2026 | 5,320.05 | 5,298.5 | 5,298.5 | 5,320.05 | 5,279.07 | 1,225 |
| January 02, 2026 | 5,225 | 5,232.5 | 5,232.5 | 5,275 | 5,225 | 1,036 |
| December 31, 2025 | 5,142.25 | 5,143.5 | 5,143.5 | 5,147 | 5,142.25 | 115 |
| December 30, 2025 | 5,138.89 | 5,145 | 5,145 | 5,145 | 5,138.89 | 7 |
| December 29, 2025 | 5,115.56 | 5,102.5 | 5,102.5 | 5,115.56 | 5,102.5 | 173 |
| December 24, 2025 | 5,070 | 5,077 | 5,077 | 5,077 | 5,068.07 | 169 |
| December 23, 2025 | 5,047.64 | 5,058 | 5,058 | 5,058 | 5,047.64 | 47 |
| December 22, 2025 | 5,058.22 | 5,061 | 5,061 | 5,065.8 | 5,058.22 | 871 |
| December 19, 2025 | 5,073.93 | 5,070 | 5,070 | 5,073.93 | 5,070 | 14 |
| December 18, 2025 | 4,993.1 | 5,023.5 | 5,023.5 | 5,023.5 | 4,993.1 | 4 |
| December 17, 2025 | 5,036.08 | 4,966.5 | 4,966.5 | 5,036.08 | 4,966.5 | 174 |
| December 16, 2025 | 4,977.1 | 4,959.5 | 4,959.5 | 4,980.93 | 4,959.5 | 232 |
| December 15, 2025 | 5,064.88 | 5,055.5 | 5,055.5 | 5,064.88 | 5,035.12 | 6 |
| December 12, 2025 | 5,104.81 | 5,045.5 | 5,045.5 | 5,104.81 | 5,045.5 | 369 |
| December 11, 2025 | 5,046.06 | 5,066 | 5,066 | 5,066 | 5,046.06 | 107 |
| December 10, 2025 | 5,096 | 5,093.5 | 5,093.5 | 5,098.87 | 5,086.13 | 146 |
| December 09, 2025 | 5,069.1 | 5,083.5 | 5,083.5 | 5,083.5 | 5,069.1 | 9 |
| December 08, 2025 | 5,107.01 | 5,090 | 5,090 | 5,114.92 | 5,090 | 40 |
| December 05, 2025 | 5,105.87 | 5,107 | 5,107 | 5,126.92 | 5,105.87 | 48 |
| December 04, 2025 | 5,045.91 | 5,052 | 5,052 | 5,052 | 5,045.91 | 4 |
| December 03, 2025 | 5,071 | 5,041.5 | 5,041.5 | 5,071 | 5,041.5 | 113 |
| December 02, 2025 | 5,109.4 | 5,092.5 | 5,092.5 | 5,111.88 | 5,092.5 | 14 |
| December 01, 2025 | 5,087.38 | 5,102 | 5,102 | 5,102 | 5,087.09 | 128 |
| November 28, 2025 | 5,094.88 | 5,091.5 | 5,091.5 | 5,095.89 | 5,088.06 | 228 |
| November 27, 2025 | 5,085.28 | 5,069 | 5,080.91 | 5,085.28 | 5,069 | 208 |
| November 26, 2025 | 5,092 | 5,086.5 | 5,086.5 | 5,092 | 5,073.92 | 74 |