9,137.50
+46.5(+0.51%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9,124 | 9,137.5 | 9,137.5 | 9,143 | 9,096.36 | 17 |
| February 19, 2026 | 9,058.34 | 9,091 | 9,091 | 9,091.66 | 9,058.34 | 16 |
| February 18, 2026 | 9,055.03 | 9,060.5 | 9,060.5 | 9,087.6 | 9,051.6 | 441 |
| February 17, 2026 | 8,949.78 | 8,992 | 8,992 | 8,992 | 8,949.78 | 2 |
| February 16, 2026 | 8,882.32 | 8,895 | 8,895 | 8,913.68 | 8,882.32 | 50 |
| February 13, 2026 | 8,831.46 | 8,890.5 | 8,890.5 | 8,890.5 | 8,831.46 | 3 |
| February 12, 2026 | 9,018.68 | 8,917 | 8,917 | 9,018.68 | 8,917 | 50 |
| February 11, 2026 | 8,973.8 | 8,958.5 | 8,958.5 | 8,973.8 | 8,954.2 | 5 |
| February 10, 2026 | 8,799 | 8,817 | 8,817 | 8,846.8 | 8,799 | 46 |
| February 09, 2026 | 8,774.97 | 8,845 | 8,845 | 8,845 | 8,774.97 | 439 |
| February 06, 2026 | 8,672 | 8,725.5 | 8,725.5 | 8,731.83 | 8,672 | 498 |
| February 05, 2026 | 8,757 | 8,744 | 8,744 | 8,765 | 8,727.85 | 1,076 |
| February 04, 2026 | 8,788 | 8,755 | 8,755 | 8,788 | 8,755 | 42 |
| February 03, 2026 | 8,665.82 | 8,656.5 | 8,656.5 | 8,665.82 | 8,656.5 | 2 |
| February 02, 2026 | 8,543 | 8,650.5 | 8,650.5 | 8,669.8 | 8,542 | 2,237 |
| January 30, 2026 | 8,673.79 | 8,624.5 | 8,624.5 | 8,673.79 | 8,624.5 | 28 |
| January 29, 2026 | 8,729.81 | 8,652.5 | 8,652.5 | 8,729.81 | 8,652.5 | 55 |
| January 28, 2026 | 8,663.68 | 8,639.5 | 8,639.5 | 8,663.68 | 8,639.5 | 66 |
| January 27, 2026 | 8,632.88 | 8,641.5 | 8,641.5 | 8,641.5 | 8,632.88 | 598 |
| January 26, 2026 | 8,555.14 | 8,559 | 8,559 | 8,585.79 | 8,555.14 | 755 |
| January 23, 2026 | 8,524.21 | 8,540 | 8,540 | 8,544.79 | 8,524.21 | 34 |
| January 22, 2026 | 8,531.25 | 8,533 | 8,533 | 8,537.79 | 8,523.21 | 163 |
| January 21, 2026 | 8,422 | 8,455 | 8,455 | 8,455 | 8,405 | 94 |
| January 20, 2026 | 8,377.2 | 8,414 | 8,414 | 8,414 | 8,377.2 | 5 |
| January 19, 2026 | 8,440.21 | 8,450.5 | 8,450.5 | 8,460.79 | 8,440.21 | 94 |
| January 16, 2026 | 8,484.2 | 8,509.79 | 8,509.79 | 8,509.79 | 8,484.2 | 15 |
| January 15, 2026 | 8,514.8 | 8,525 | 8,525 | 8,525 | 8,514.8 | 36 |
| January 14, 2026 | 8,422.3 | 8,405.8 | 8,405.8 | 8,422.3 | 8,386.2 | 6 |
| January 13, 2026 | 8,396.79 | 8,402 | 8,402 | 8,402 | 8,379.22 | 414 |
| January 12, 2026 | 8,364.21 | 8,399 | 8,399 | 8,399 | 8,364.21 | 20 |
| January 09, 2026 | 8,384.8 | 8,380.5 | 8,380.5 | 8,384.8 | 8,380.5 | 17 |
| January 08, 2026 | 8,351.2 | 8,361.5 | 8,361.5 | 8,370.81 | 8,351.2 | 80 |
| January 07, 2026 | 8,349.8 | 8,363 | 8,363 | 8,363 | 8,330.2 | 45 |
| January 06, 2026 | 8,373.2 | 8,389 | 8,389 | 8,392.8 | 8,373.2 | 19 |
| January 05, 2026 | 8,297 | 8,356.5 | 8,356.5 | 8,356.5 | 8,297 | 61 |
| January 02, 2026 | 8,324.77 | 8,289 | 8,289 | 8,324.77 | 8,289 | 16 |
| December 31, 2025 | 8,261.27 | 8,272 | 8,272 | 8,287.73 | 8,261.27 | 9 |
| December 30, 2025 | 8,301.32 | 8,316.5 | 8,316.5 | 8,332.68 | 8,301.32 | 13 |
| December 29, 2025 | 8,276 | 8,285 | 8,285 | 8,293.68 | 8,262.3 | 84 |
| December 24, 2025 | 8,334.53 | 8,310 | 8,310 | 8,334.53 | 8,310 | 3 |
| December 23, 2025 | 8,327 | 8,324.5 | 8,324.5 | 8,327 | 8,300.19 | 146 |
| December 22, 2025 | 8,239.8 | 8,250 | 8,250 | 8,250 | 8,239.8 | 43 |
| December 19, 2025 | 8,194.01 | 8,248 | 8,248 | 8,269.49 | 8,194.01 | 63 |
| December 18, 2025 | 8,162 | 8,214 | 8,214 | 8,214 | 8,162 | 270 |
| December 17, 2025 | 8,196.57 | 8,203 | 8,203 | 8,203 | 8,130 | 1,102 |
| December 16, 2025 | 8,151.19 | 8,142.5 | 8,142.5 | 8,169.81 | 8,142.5 | 1,148 |
| December 15, 2025 | 8,277 | 8,237.5 | 8,237.5 | 8,277 | 8,235 | 50 |
| December 12, 2025 | 8,283.81 | 8,221.5 | 8,221.5 | 8,283.81 | 8,221.5 | 473 |
| December 11, 2025 | 8,204.81 | 8,205.5 | 8,205.5 | 8,205.5 | 8,204.81 | 20 |
| December 10, 2025 | 8,209.6 | 8,203.5 | 8,203.5 | 8,209.6 | 8,203.5 | 256 |
| December 09, 2025 | 8,197.21 | 8,218.5 | 8,218.5 | 8,218.5 | 8,197.21 | 23 |
| December 08, 2025 | 8,473 | 8,461 | 8,181.25 | 8,476.79 | 8,461 | 18 |
| December 05, 2025 | 8,537.81 | 8,504 | 8,222.83 | 8,537.81 | 8,504 | 4 |
| December 04, 2025 | 8,484 | 8,497.5 | 8,497.5 | 8,497.5 | 8,467.21 | 239 |
| December 03, 2025 | 8,490.79 | 8,472 | 8,472 | 8,490.79 | 8,472 | 6 |
| December 02, 2025 | 8,491.21 | 8,506.5 | 8,506.5 | 8,511.79 | 8,491.21 | 3 |
| December 01, 2025 | 8,480.21 | 8,496.5 | 8,496.5 | 8,496.5 | 8,475.2 | 43 |
| November 28, 2025 | 8,497.8 | 8,498.5 | 8,498.5 | 8,502.8 | 8,477.21 | 41 |
| November 27, 2025 | 8,459.86 | 8,444.5 | 8,444.5 | 8,459.86 | 8,444.5 | 10 |
| November 26, 2025 | 8,474.8 | 8,477 | 8,477 | 8,477 | 8,455.2 | 12 |