7,122.00
+4(+0.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,107 | 7,122 | 7,122 | 7,235 | 7,050 | 2.63M |
| February 19, 2026 | 7,221 | 7,118 | 7,118 | 7,259 | 7,005 | 2.87M |
| February 18, 2026 | 7,220 | 7,389 | 7,389 | 7,389 | 7,139 | 2.89M |
| February 17, 2026 | 7,110 | 7,116 | 7,116 | 7,116 | 6,963 | 2.43M |
| February 16, 2026 | 7,100 | 7,111 | 7,111 | 7,114 | 7,000 | 2.61M |
| February 13, 2026 | 7,210 | 7,187 | 7,187 | 7,241 | 7,019.33 | 3.98M |
| February 12, 2026 | 7,350 | 7,211 | 7,211 | 7,421 | 7,194 | 2.22M |
| February 11, 2026 | 7,194 | 7,279 | 7,279 | 7,320.76 | 7,183.5 | 2.51M |
| February 10, 2026 | 7,048 | 7,083 | 7,083 | 7,087 | 6,979 | 2.68M |
| February 09, 2026 | 6,905 | 7,051 | 7,051 | 7,051 | 6,860 | 3.65M |
| February 06, 2026 | 6,685 | 6,843 | 6,843 | 6,886 | 6,685 | 3.77M |
| February 05, 2026 | 6,884 | 6,826 | 6,826 | 6,983 | 6,781 | 5.36M |
| February 04, 2026 | 7,041 | 7,005 | 7,005 | 7,227 | 6,999 | 3.23M |
| February 03, 2026 | 6,850 | 7,038 | 7,038 | 7,038 | 6,832 | 3.54M |
| February 02, 2026 | 6,520 | 6,802 | 6,802 | 6,813 | 6,520 | 3.95M |
| January 30, 2026 | 6,671 | 6,738 | 6,738 | 6,785 | 6,621 | 4.03M |
| January 29, 2026 | 6,806 | 6,849 | 6,849 | 7,023 | 6,786 | 4.65M |
| January 28, 2026 | 6,732 | 6,751 | 6,751 | 6,780 | 6,697 | 4.69M |
| January 27, 2026 | 6,646 | 6,728 | 6,728 | 6,737 | 6,598 | 2.12M |
| January 26, 2026 | 6,604 | 6,676 | 6,676 | 6,746 | 6,604 | 2.32M |
| January 23, 2026 | 6,468 | 6,576 | 6,576 | 6,605 | 6,457 | 1.96M |
| January 22, 2026 | 6,568 | 6,486 | 6,486 | 6,586 | 6,434 | 2.94M |
| January 21, 2026 | 6,408 | 6,641 | 6,641 | 6,676 | 6,408 | 9.51M |
| January 20, 2026 | 6,254 | 6,314 | 6,314 | 6,318 | 6,236 | 2.74M |
| January 19, 2026 | 6,355 | 6,339 | 6,339 | 6,395 | 6,314 | 1.28M |
| January 16, 2026 | 6,400 | 6,347 | 6,347 | 6,406.5 | 6,287 | 3.08M |
| January 15, 2026 | 6,291 | 6,468 | 6,468 | 6,468 | 6,262 | 6.56M |
| January 14, 2026 | 6,249 | 6,355 | 6,355 | 6,359 | 6,137.68 | 3.54M |
| January 13, 2026 | 6,146 | 6,214 | 6,214 | 6,247 | 6,116 | 1.82M |
| January 12, 2026 | 6,046 | 6,135 | 6,135 | 6,135 | 6,000 | 3.17M |
| January 09, 2026 | 6,070 | 6,006 | 6,006 | 6,118.07 | 5,991 | 5.25M |
| January 08, 2026 | 6,260 | 6,194 | 6,194 | 6,277 | 6,161 | 1.84M |
| January 07, 2026 | 6,277 | 6,258 | 6,258 | 6,317 | 6,193 | 1.9M |
| January 06, 2026 | 6,159 | 6,291 | 6,291 | 6,291 | 6,107 | 3.83M |
| January 05, 2026 | 6,100 | 6,091 | 6,091 | 6,131 | 6,047 | 1.67M |
| January 02, 2026 | 5,995 | 5,986 | 5,986 | 6,058 | 5,986 | 1.59M |
| December 31, 2025 | 5,975 | 5,994 | 5,994 | 5,996 | 5,960 | 389,003 |
| December 30, 2025 | 5,972 | 6,026 | 6,026 | 6,047 | 5,962 | 1.29M |
| December 29, 2025 | 5,990 | 5,966 | 5,966 | 6,025 | 5,940 | 936,710 |
| December 24, 2025 | 5,992 | 5,982 | 5,982 | 6,005 | 5,972 | 840,457 |
| December 23, 2025 | 5,920 | 5,997 | 5,997 | 6,019 | 5,908 | 1.69M |
| December 22, 2025 | 5,872 | 5,931 | 5,931 | 5,967 | 5,856 | 3.28M |
| December 19, 2025 | 5,791 | 5,838 | 5,838 | 5,851 | 5,765 | 5.82M |
| December 18, 2025 | 5,773 | 5,791 | 5,791 | 5,801 | 5,733.59 | 2.23M |
| December 17, 2025 | 5,690 | 5,753 | 5,753 | 5,812 | 5,681 | 6.06M |
| December 16, 2025 | 5,656 | 5,663 | 5,663 | 5,706 | 5,644 | 3.77M |
| December 15, 2025 | 5,632 | 5,632 | 5,632 | 5,661 | 5,598 | 2.12M |
| December 12, 2025 | 5,734 | 5,589 | 5,589 | 5,755 | 5,589 | 3.37M |
| December 11, 2025 | 5,611.6 | 5,685 | 5,685 | 5,690 | 5,595 | 2.57M |
| December 10, 2025 | 5,571 | 5,607 | 5,607 | 5,668 | 5,563 | 2.66M |
| December 09, 2025 | 5,446 | 5,528 | 5,528 | 5,538 | 5,442 | 2.27M |
| December 08, 2025 | 5,476 | 5,476 | 5,476 | 5,537 | 5,473 | 1.76M |
| December 05, 2025 | 5,550 | 5,500 | 5,500 | 5,571 | 5,470.12 | 1.64M |
| December 04, 2025 | 5,642 | 5,494 | 5,494 | 5,647.6 | 5,445 | 3.67M |
| December 03, 2025 | 5,471 | 5,504 | 5,504 | 5,517 | 5,469 | 2.5M |
| December 02, 2025 | 5,467 | 5,417 | 5,417 | 5,474 | 5,417 | 1.43M |
| December 01, 2025 | 5,414 | 5,465 | 5,465 | 5,498 | 5,399 | 1.9M |
| November 28, 2025 | 5,363 | 5,422 | 5,422 | 5,435 | 5,363 | 1.66M |
| November 27, 2025 | 5,400 | 5,355 | 5,355 | 5,424 | 5,355 | 1.04M |
| November 26, 2025 | 5,450 | 5,461 | 5,461 | 5,489 | 5,407 | 5.71M |