7,503.50
+8(+0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,516 | 7,503.5 | 7,503.5 | 7,538.1 | 7,438 | 5,230 |
| February 19, 2026 | 7,513.1 | 7,495.5 | 7,495.5 | 7,513.1 | 7,461 | 6,832 |
| February 18, 2026 | 7,420 | 7,504 | 7,504 | 7,504 | 7,415 | 7,160 |
| February 17, 2026 | 7,364 | 7,405 | 7,405 | 7,424.25 | 7,330 | 4,634 |
| February 16, 2026 | 7,379.55 | 7,348.5 | 7,348.5 | 7,391.15 | 7,338 | 510 |
| February 13, 2026 | 7,364 | 7,387 | 7,387 | 7,387 | 7,315 | 10,377 |
| February 12, 2026 | 7,530 | 7,377 | 7,377 | 7,539 | 7,377 | 3,837 |
| February 11, 2026 | 7,482.35 | 7,474.5 | 7,474.5 | 7,548.72 | 7,444 | 1,479 |
| February 10, 2026 | 7,507 | 7,507 | 7,507 | 7,528 | 7,473 | 925 |
| February 09, 2026 | 7,485 | 7,496 | 7,496 | 7,500 | 7,421 | 4,433 |
| February 06, 2026 | 7,323 | 7,435.5 | 7,435.5 | 7,436 | 7,311 | 14,331 |
| February 05, 2026 | 7,442 | 7,407 | 7,407 | 7,468 | 7,296 | 7,091 |
| February 04, 2026 | 7,519 | 7,443 | 7,443 | 7,522 | 7,428 | 2,887 |
| February 03, 2026 | 7,678 | 7,529.5 | 7,529.5 | 7,695 | 7,529.5 | 20,613 |
| February 02, 2026 | 7,494 | 7,668.5 | 7,668.5 | 7,670 | 7,489 | 5,171 |
| January 30, 2026 | 7,547 | 7,603.5 | 7,603.5 | 7,625 | 7,539 | 15,111 |
| January 29, 2026 | 7,675 | 7,532 | 7,532 | 7,681 | 7,499 | 2,511 |
| January 28, 2026 | 7,707 | 7,682.5 | 7,682.5 | 7,720.55 | 7,676 | 6,851 |
| January 27, 2026 | 7,684 | 7,659 | 7,659 | 7,686 | 7,636 | 248 |
| January 26, 2026 | 7,609 | 7,639 | 7,639 | 7,639 | 7,571.43 | 2,101 |
| January 23, 2026 | 7,693 | 7,690 | 7,690 | 7,695 | 7,628 | 4,251 |
| January 22, 2026 | 7,694 | 7,685.5 | 7,685.5 | 7,747 | 7,676.53 | 3,473 |
| January 21, 2026 | 7,573 | 7,652.5 | 7,652.5 | 7,655 | 7,540 | 9,165 |
| January 20, 2026 | 7,573 | 7,619.5 | 7,619.5 | 7,621 | 7,518 | 5,120 |
| January 19, 2026 | 7,646 | 7,616 | 7,616 | 7,657 | 7,595 | 13,431 |
| January 16, 2026 | 7,785.17 | 7,734 | 7,734 | 7,800 | 7,734 | 609 |
| January 15, 2026 | 7,722 | 7,808.5 | 7,808.5 | 7,827 | 7,717 | 4,359 |
| January 14, 2026 | 7,767 | 7,649.45 | 7,649.45 | 7,770 | 7,649.45 | 863 |
| January 13, 2026 | 7,765 | 7,782 | 7,782 | 7,790 | 7,750 | 1,731 |
| January 12, 2026 | 7,722.45 | 7,770.5 | 7,770.5 | 7,770.5 | 7,692.66 | 1,067 |
| January 09, 2026 | 7,714 | 7,783 | 7,783 | 7,783 | 7,714 | 3,152 |
| January 08, 2026 | 7,729 | 7,695.5 | 7,695.5 | 7,756 | 7,683 | 2,073 |
| January 07, 2026 | 7,702 | 7,752.5 | 7,752.5 | 7,760 | 7,685 | 7,906 |
| January 06, 2026 | 7,630 | 7,671 | 7,671 | 7,685.55 | 7,600 | 1,166 |
| January 05, 2026 | 7,655 | 7,663.5 | 7,663.5 | 7,682 | 7,652 | 3,465 |
| January 02, 2026 | 7,680 | 7,583.5 | 7,583.5 | 7,716 | 7,570 | 1,151 |
| December 31, 2025 | 7,665 | 7,673 | 7,673 | 7,681 | 7,664 | 277 |
| December 30, 2025 | 7,666 | 7,700 | 7,700 | 7,706 | 7,663 | 457 |
| December 29, 2025 | 7,709 | 7,674 | 7,674 | 7,720 | 7,666.45 | 470 |
| December 24, 2025 | 7,685 | 7,692.5 | 7,692.5 | 7,692.5 | 7,681 | 219 |
| December 23, 2025 | 7,652.98 | 7,689 | 7,689 | 7,690 | 7,652 | 949 |
| December 22, 2025 | 7,710 | 7,688 | 7,688 | 7,710.45 | 7,669 | 908 |
| December 19, 2025 | 7,631 | 7,682.5 | 7,682.5 | 7,685 | 7,607 | 1,619 |
| December 18, 2025 | 7,534 | 7,626 | 7,626 | 7,626 | 7,436 | 4,670 |
| December 17, 2025 | 7,670 | 7,528.5 | 7,528.5 | 7,692.55 | 7,521 | 1,215 |
| December 16, 2025 | 7,548 | 7,554.5 | 7,554.5 | 7,585 | 7,546 | 1,066 |
| December 15, 2025 | 7,670 | 7,658.5 | 7,658.5 | 7,685 | 7,599 | 2,347 |
| December 12, 2025 | 7,782 | 7,663.5 | 7,663.5 | 7,784 | 7,648 | 2,490 |
| December 11, 2025 | 7,747 | 7,700 | 7,700 | 7,783.7 | 7,681 | 12,554 |
| December 10, 2025 | 7,832 | 7,803.5 | 7,803.5 | 7,839 | 7,793.32 | 2,343 |
| December 09, 2025 | 7,814 | 7,824.5 | 7,824.5 | 7,833.24 | 7,796 | 6,483 |
| December 08, 2025 | 7,851 | 7,816.5 | 7,816.5 | 7,859.26 | 7,803 | 2,353 |
| December 05, 2025 | 7,815 | 7,821.5 | 7,821.5 | 7,851.55 | 7,804 | 1,064 |
| December 04, 2025 | 7,796 | 7,768.5 | 7,768.5 | 7,809 | 7,749 | 672 |
| December 03, 2025 | 7,851 | 7,766.5 | 7,766.5 | 7,853 | 7,753 | 2,683 |
| December 02, 2025 | 7,837 | 7,819.5 | 7,819.5 | 7,874.55 | 7,771 | 3,568 |
| December 01, 2025 | 7,752 | 7,775.5 | 7,775.5 | 7,775.5 | 7,700 | 3,622 |
| November 28, 2025 | 7,781 | 7,768 | 7,768 | 7,821 | 7,762 | 4,873 |
| November 27, 2025 | 7,741 | 7,733 | 7,733 | 7,776 | 7,716 | 613 |
| November 26, 2025 | 7,744 | 7,750.55 | 7,750.55 | 7,760 | 7,705.42 | 6,041 |