5,554.00
+259.5(+4.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,343.22 | 5,554 | 5,554 | 5,570.74 | 5,343.04 | 90,092 |
| February 19, 2026 | 5,319.5 | 5,294.5 | 5,294.5 | 5,361.5 | 5,238.05 | 51,568 |
| February 18, 2026 | 5,098.6 | 5,251 | 5,251 | 5,265.5 | 5,066.1 | 83,455 |
| February 17, 2026 | 5,049.4 | 4,958.5 | 4,958.5 | 5,059.27 | 4,856 | 112,491 |
| February 16, 2026 | 5,141 | 5,120.5 | 5,120.5 | 5,165.76 | 5,069.89 | 22,760 |
| February 13, 2026 | 5,215.5 | 5,240.75 | 5,240.75 | 5,317 | 5,095.68 | 209,904 |
| February 12, 2026 | 5,584 | 5,188.5 | 5,188.5 | 5,609.7 | 5,059.68 | 84,343 |
| February 11, 2026 | 5,594.2 | 5,596 | 5,596 | 5,746 | 5,534.5 | 124,338 |
| February 10, 2026 | 5,452.5 | 5,359 | 5,359 | 5,516.5 | 5,347.59 | 73,841 |
| February 09, 2026 | 5,469 | 5,537.5 | 5,537.5 | 5,548 | 5,281 | 110,980 |
| February 06, 2026 | 4,858 | 5,071.5 | 5,071.5 | 5,152.97 | 4,816.69 | 107,447 |
| February 05, 2026 | 5,365.5 | 5,124 | 5,124 | 5,425.81 | 4,879.98 | 229,145 |
| February 04, 2026 | 6,001.95 | 5,767.5 | 5,767.5 | 6,112.06 | 5,723.02 | 104,355 |
| February 03, 2026 | 5,764.5 | 5,888.25 | 5,888.25 | 5,936.5 | 5,706.48 | 238,945 |
| February 02, 2026 | 5,209 | 5,255.25 | 5,255.25 | 5,599 | 5,051.15 | 430,337 |
| January 30, 2026 | 7,048 | 6,266 | 6,266 | 7,078.73 | 6,266 | 694,787 |
| January 29, 2026 | 7,786.5 | 7,472 | 7,472 | 8,023.12 | 7,088.5 | 291,446 |
| January 28, 2026 | 7,565.5 | 7,537.5 | 7,537.5 | 7,635 | 7,367.97 | 274,792 |
| January 27, 2026 | 7,506 | 7,171 | 7,171 | 7,530.74 | 6,906.5 | 482,390 |
| January 26, 2026 | 7,241.5 | 7,529.5 | 7,529.5 | 7,566 | 7,226.5 | 466,100 |
| January 23, 2026 | 6,666 | 6,762.5 | 6,762.5 | 6,769.5 | 6,602.05 | 187,878 |
| January 22, 2026 | 6,394 | 6,448 | 6,448 | 6,483.26 | 6,310.63 | 218,588 |
| January 21, 2026 | 6,425.5 | 6,356.5 | 6,356.5 | 6,478 | 6,271 | 183,516 |
| January 20, 2026 | 6,381 | 6,388.5 | 6,388.5 | 6,496.92 | 6,316.85 | 262,051 |
| January 19, 2026 | 6,341 | 6,377.5 | 6,377.5 | 6,386.5 | 6,292 | 187,499 |
| January 16, 2026 | 6,192.5 | 6,046.5 | 6,046.5 | 6,244 | 5,925.44 | 510,664 |
| January 15, 2026 | 6,071 | 6,235.5 | 6,235.5 | 6,263.87 | 5,991.22 | 404,973 |
| January 14, 2026 | 6,116 | 6,209.5 | 6,209.5 | 6,250.89 | 6,060.3 | 360,802 |
| January 13, 2026 | 5,772.5 | 6,020.5 | 6,020.5 | 6,050 | 5,772.5 | 346,429 |
| January 12, 2026 | 5,707 | 5,829 | 5,829 | 5,829.15 | 5,661.5 | 308,042 |
| January 09, 2026 | 5,242.5 | 5,453 | 5,453 | 5,454.75 | 5,236.18 | 277,324 |
| January 08, 2026 | 5,155.5 | 5,161 | 5,161 | 5,173.63 | 5,019.5 | 598,232 |
| January 07, 2026 | 5,409 | 5,296.5 | 5,296.5 | 5,414.19 | 5,174.77 | 492,953 |
| January 06, 2026 | 5,257.5 | 5,457.5 | 5,457.5 | 5,457.5 | 5,229 | 335,247 |
| January 05, 2026 | 5,134 | 5,201.5 | 5,201.5 | 5,213 | 5,056.5 | 329,686 |
| January 02, 2026 | 5,013 | 4,854 | 4,854 | 5,061.5 | 4,846.73 | 168,529 |
| December 31, 2025 | 4,886.5 | 4,852 | 4,852 | 4,918.59 | 4,826.5 | 133,060 |
| December 30, 2025 | 5,062 | 5,158.5 | 5,158.5 | 5,180 | 4,985.77 | 479,152 |
| December 29, 2025 | 5,080 | 4,836 | 4,836 | 5,216.5 | 4,770.98 | 1.03M |
| December 24, 2025 | 4,865.5 | 4,884 | 4,884 | 4,894.1 | 4,819.24 | 80,625 |
| December 23, 2025 | 4,701.5 | 4,749 | 4,749 | 4,772.85 | 4,638 | 254,031 |
| December 22, 2025 | 4,691.5 | 4,636 | 4,636 | 4,701.5 | 4,636 | 118,554 |
| December 19, 2025 | 4,488.5 | 4,564.5 | 4,564.5 | 4,584 | 4,482.5 | 175,545 |
| December 18, 2025 | 4,539.5 | 4,489.5 | 4,489.5 | 4,542.49 | 4,399.1 | 360,500 |
| December 17, 2025 | 4,497.5 | 4,486 | 4,486 | 4,520.5 | 4,450 | 303,656 |
| December 16, 2025 | 4,309 | 4,316.84 | 4,316.84 | 4,337 | 4,273 | 171,039 |
| December 15, 2025 | 4,318 | 4,311 | 4,311 | 4,366.5 | 4,302.5 | 277,240 |
| December 12, 2025 | 4,345.5 | 4,206.5 | 4,206.5 | 4,409 | 4,206.5 | 388,376 |
| December 11, 2025 | 4,237 | 4,314 | 4,314 | 4,321 | 4,226.27 | 190,336 |
| December 10, 2025 | 4,212.5 | 4,160 | 4,160 | 4,215.85 | 4,119.69 | 202,211 |
| December 09, 2025 | 3,975.5 | 4,144.5 | 4,144.5 | 4,148.5 | 3,975.34 | 120,506 |
| December 08, 2025 | 3,987.5 | 3,975.5 | 3,975.5 | 4,009.74 | 3,950 | 79,283 |
| December 05, 2025 | 3,977 | 3,986 | 3,986 | 4,055 | 3,955.5 | 121,734 |
| December 04, 2025 | 3,933.5 | 3,897.5 | 3,897.5 | 3,949.5 | 3,858.5 | 170,894 |
| December 03, 2025 | 4,002 | 4,019 | 4,019 | 4,042.75 | 3,987 | 77,548 |
| December 02, 2025 | 3,956.5 | 3,983 | 3,983 | 4,030.5 | 3,716.93 | 116,083 |
| December 01, 2025 | 3,927.5 | 4,026 | 4,026 | 4,047 | 3,918 | 255,150 |
| November 28, 2025 | 3,725 | 3,834 | 3,834 | 3,838.5 | 3,685.5 | 99,766 |
| November 27, 2025 | 3,706.16 | 3,666 | 3,666 | 3,722 | 3,648.5 | 107,248 |
| November 26, 2025 | 3,607.5 | 3,650 | 3,650 | 3,652 | 3,597.5 | 110,638 |