9,363.50
-48.5(-0.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9,429.14 | 9,363.5 | 9,363.5 | 9,441.64 | 9,333.51 | 1,385 |
| February 19, 2026 | 9,369 | 9,412 | 9,412 | 9,420.75 | 9,328 | 596 |
| February 18, 2026 | 9,319 | 9,399 | 9,399 | 9,440.34 | 9,291 | 2,225 |
| February 17, 2026 | 9,260 | 9,306 | 9,306 | 9,333 | 9,230.56 | 577 |
| February 16, 2026 | 9,153 | 9,236 | 9,236 | 9,278.64 | 9,153 | 495 |
| February 13, 2026 | 9,136 | 9,282.5 | 9,282.5 | 9,357.39 | 9,114 | 2,542 |
| February 12, 2026 | 9,346.21 | 9,149 | 9,149 | 9,368.15 | 9,149 | 2,031 |
| February 11, 2026 | 9,317 | 9,247 | 9,247 | 9,413 | 9,203 | 3,258 |
| February 10, 2026 | 9,308.76 | 9,347 | 9,347 | 9,365.33 | 9,297 | 2,524 |
| February 09, 2026 | 9,323 | 9,335.5 | 9,335.5 | 9,338 | 9,263 | 3,271 |
| February 06, 2026 | 9,105.97 | 9,260.9 | 9,260.9 | 9,260.9 | 9,095.17 | 5,705 |
| February 05, 2026 | 9,146 | 9,156.5 | 9,156.5 | 9,187.85 | 9,115.31 | 2,440 |
| February 04, 2026 | 9,110.23 | 9,107 | 9,107 | 9,199 | 9,094.79 | 3,531 |
| February 03, 2026 | 9,131 | 9,103 | 9,103 | 9,169.96 | 9,103 | 21,040 |
| February 02, 2026 | 8,940 | 9,175.5 | 9,175.5 | 9,182.12 | 8,940 | 2,223 |
| January 30, 2026 | 8,977 | 8,994 | 8,994 | 9,099 | 8,975 | 9,644 |
| January 29, 2026 | 9,041 | 9,007.5 | 9,007.5 | 9,107 | 8,975.87 | 1,244 |
| January 28, 2026 | 9,133 | 9,084 | 9,084 | 9,156.86 | 8,995.5 | 4,254 |
| January 27, 2026 | 9,207 | 9,105 | 9,105 | 9,216 | 9,065.1 | 862 |
| January 26, 2026 | 9,185 | 9,156.5 | 9,156.5 | 9,228.18 | 9,155 | 2,961 |
| January 23, 2026 | 9,486 | 9,310.5 | 9,310.5 | 9,496 | 9,310.5 | 1,952 |
| January 22, 2026 | 9,481.23 | 9,523.5 | 9,523.5 | 9,540.18 | 9,472 | 3,461 |
| January 21, 2026 | 9,328 | 9,406 | 9,406 | 9,417.39 | 9,284.63 | 2,718 |
| January 20, 2026 | 9,211 | 9,320 | 9,320 | 9,321.65 | 9,175 | 1,131 |
| January 19, 2026 | 9,329 | 9,272 | 9,272 | 9,344.92 | 9,267 | 2,099 |
| January 16, 2026 | 9,447.86 | 9,437 | 9,437 | 9,450 | 9,394.1 | 2,665 |
| January 15, 2026 | 9,280.41 | 9,443.5 | 9,443.5 | 9,460.59 | 9,280.41 | 2,353 |
| January 14, 2026 | 9,234 | 9,203.06 | 9,203.06 | 9,257.12 | 9,199.11 | 1,091 |
| January 13, 2026 | 9,205.96 | 9,239.5 | 9,239.5 | 9,285.43 | 9,196.36 | 1,083 |
| January 12, 2026 | 9,166 | 9,201 | 9,201 | 9,201 | 9,134 | 1,218 |
| January 09, 2026 | 9,161.69 | 9,246.5 | 9,246.5 | 9,246.5 | 9,141.13 | 3,225 |
| January 08, 2026 | 9,011.41 | 9,124 | 9,124 | 9,129.89 | 8,999.8 | 6,094 |
| January 07, 2026 | 9,060.15 | 9,011 | 9,011 | 9,071.13 | 8,969.12 | 1,869 |
| January 06, 2026 | 8,893.4 | 8,941.5 | 8,941.5 | 8,953.87 | 8,869 | 1,936 |
| January 05, 2026 | 8,832 | 8,891.5 | 8,891.5 | 8,916.96 | 8,808.46 | 9,697 |
| January 02, 2026 | 8,766 | 8,761.5 | 8,761.5 | 8,799.75 | 8,724.88 | 589 |
| December 31, 2025 | 8,792 | 8,802 | 8,802 | 8,807.88 | 8,776.7 | 260 |
| December 30, 2025 | 8,837 | 8,851 | 8,851 | 8,866.81 | 8,833.53 | 530 |
| December 29, 2025 | 8,911 | 8,836 | 8,836 | 8,911 | 8,824.57 | 716 |
| December 24, 2025 | 8,878 | 8,892.5 | 8,892.5 | 8,892.5 | 8,873.22 | 252 |
| December 23, 2025 | 8,943.31 | 8,890 | 8,890 | 8,943.31 | 8,885.65 | 893 |
| December 22, 2025 | 8,932 | 9,028 | 9,028 | 9,028 | 8,919.01 | 1,244 |
| December 19, 2025 | 8,880 | 8,938 | 8,938 | 8,940.59 | 8,880 | 424 |
| December 18, 2025 | 8,849.85 | 8,911 | 8,911 | 8,941.25 | 8,848.19 | 359 |
| December 17, 2025 | 8,936 | 8,854 | 8,854 | 9,002 | 8,854 | 454 |
| December 16, 2025 | 8,938 | 8,874 | 8,874 | 8,938 | 8,874 | 1,651 |
| December 15, 2025 | 9,032.73 | 8,980 | 8,980 | 9,066.09 | 8,962.51 | 1,050 |
| December 12, 2025 | 9,129 | 9,043.5 | 9,043.5 | 9,152.72 | 9,043 | 1,327 |
| December 11, 2025 | 8,996.51 | 9,032 | 9,032 | 9,038.86 | 8,990.67 | 1,061 |
| December 10, 2025 | 8,918 | 8,946 | 8,946 | 8,946 | 8,894.41 | 197 |
| December 09, 2025 | 8,876 | 8,955.5 | 8,955.5 | 8,955.5 | 8,805 | 696 |
| December 08, 2025 | 8,933.81 | 8,930.5 | 8,930.5 | 8,953.44 | 8,898 | 1,172 |
| December 05, 2025 | 8,901 | 8,906 | 8,906 | 8,944 | 8,894.87 | 1,281 |
| December 04, 2025 | 8,876.4 | 8,900 | 8,900 | 8,900 | 8,825.16 | 1,175 |
| December 03, 2025 | 8,809 | 8,818.5 | 8,818.5 | 8,844 | 8,806.65 | 1,074 |
| December 02, 2025 | 8,842 | 8,856 | 8,856 | 8,912 | 8,842 | 497 |
| December 01, 2025 | 8,866 | 8,866 | 8,866 | 8,886 | 8,814 | 367 |
| November 28, 2025 | 9,010 | 8,906 | 8,906 | 9,082 | 8,777.09 | 765 |
| November 27, 2025 | 8,892 | 8,868.5 | 8,868.5 | 8,904.88 | 8,853 | 187 |
| November 26, 2025 | 8,900 | 8,897 | 8,897 | 8,909.34 | 8,837.56 | 1,821 |