7,291.00
+73(+1.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,226 | 7,291 | 7,291 | 7,291 | 7,180 | 364,633 |
| February 19, 2026 | 7,198 | 7,218 | 7,218 | 7,239 | 7,165 | 317,624 |
| February 18, 2026 | 7,055 | 7,164 | 7,164 | 7,181 | 7,015 | 304,337 |
| February 17, 2026 | 7,037 | 7,002 | 7,002 | 7,076 | 6,943.14 | 358,059 |
| February 16, 2026 | 7,126 | 7,101 | 7,101 | 7,137.51 | 7,076.57 | 246,207 |
| February 13, 2026 | 7,091 | 7,147 | 7,147 | 7,163.83 | 7,038 | 467,872 |
| February 12, 2026 | 7,213 | 7,029 | 7,029 | 7,226 | 6,953.8 | 509,604 |
| February 11, 2026 | 7,176 | 7,225 | 7,225 | 7,256.66 | 7,153 | 522,564 |
| February 10, 2026 | 7,145 | 7,128 | 7,128 | 7,200.6 | 7,108 | 385,497 |
| February 09, 2026 | 7,141 | 7,201 | 7,201 | 7,212.04 | 7,103 | 487,352 |
| February 06, 2026 | 6,930 | 7,036 | 7,036 | 7,078.57 | 6,910.6 | 580,635 |
| February 05, 2026 | 7,009 | 6,954 | 6,954 | 7,041 | 6,869 | 467,810 |
| February 04, 2026 | 7,196 | 7,001 | 7,001 | 7,207 | 6,941.93 | 646,780 |
| February 03, 2026 | 6,955 | 7,057 | 7,057 | 7,057 | 6,932.34 | 1.29M |
| February 02, 2026 | 6,559 | 6,626 | 6,626 | 6,822.39 | 6,518 | 2.54M |
| January 30, 2026 | 7,299 | 7,055 | 7,055 | 7,299 | 6,980 | 1.82M |
| January 29, 2026 | 7,759 | 7,435 | 7,435 | 7,796 | 7,194 | 2.02M |
| January 28, 2026 | 7,448 | 7,444 | 7,444 | 7,468.77 | 7,381 | 930,561 |
| January 27, 2026 | 7,218 | 7,176 | 7,176 | 7,229 | 7,112.51 | 552,410 |
| January 26, 2026 | 7,240 | 7,191 | 7,191 | 7,253 | 7,186.54 | 763,036 |
| January 23, 2026 | 7,114 | 7,121 | 7,121 | 7,131.52 | 7,040 | 642,325 |
| January 22, 2026 | 6,983 | 7,018 | 7,018 | 7,020 | 6,926 | 486,263 |
| January 21, 2026 | 7,023 | 7,001 | 7,001 | 7,060 | 6,958 | 790,775 |
| January 20, 2026 | 6,792 | 6,842 | 6,842 | 6,858 | 6,790 | 791,849 |
| January 19, 2026 | 6,765 | 6,751 | 6,751 | 6,776 | 6,744.26 | 441,169 |
| January 16, 2026 | 6,678 | 6,659 | 6,659 | 6,691 | 6,568 | 448,259 |
| January 15, 2026 | 6,650 | 6,686 | 6,686 | 6,705 | 6,642.97 | 372,397 |
| January 14, 2026 | 6,688 | 6,670 | 6,670 | 6,698 | 6,635.48 | 467,216 |
| January 13, 2026 | 6,607 | 6,655 | 6,655 | 6,683.46 | 6,596.46 | 468,181 |
| January 12, 2026 | 6,620 | 6,661 | 6,661 | 6,674 | 6,600 | 560,078 |
| January 09, 2026 | 6,460 | 6,520 | 6,520 | 6,536 | 6,450 | 413,851 |
| January 08, 2026 | 6,398 | 6,446 | 6,446 | 6,446 | 6,366 | 366,497 |
| January 07, 2026 | 6,419 | 6,432 | 6,432 | 6,438.73 | 6,372.3 | 518,740 |
| January 06, 2026 | 6,388 | 6,450 | 6,450 | 6,450 | 6,372 | 437,205 |
| January 05, 2026 | 6,394 | 6,381 | 6,381 | 6,415.33 | 6,351 | 854,566 |
| January 02, 2026 | 6,317 | 6,210 | 6,210 | 6,356 | 6,209.43 | 548,191 |
| December 31, 2025 | 6,249 | 6,217 | 6,217 | 6,266.53 | 6,208 | 300,583 |
| December 30, 2025 | 6,283 | 6,288 | 6,288 | 6,335.35 | 6,252.04 | 525,771 |
| December 29, 2025 | 6,446 | 6,239 | 6,239 | 6,460.76 | 6,182 | 883,277 |
| December 24, 2025 | 6,437 | 6,453 | 6,453 | 6,462 | 6,432 | 162,371 |
| December 23, 2025 | 6,453 | 6,423 | 6,423 | 6,464 | 6,378.55 | 470,137 |
| December 22, 2025 | 6,385 | 6,401 | 6,401 | 6,407 | 6,366 | 361,071 |
| December 19, 2025 | 6,279 | 6,312 | 6,312 | 6,327 | 6,271.49 | 199,376 |
| December 18, 2025 | 6,292 | 6,332 | 6,332 | 6,336.8 | 6,237 | 327,804 |
| December 17, 2025 | 6,292 | 6,271 | 6,271 | 6,315 | 6,261 | 466,485 |
| December 16, 2025 | 6,223 | 6,220 | 6,220 | 6,266 | 6,182 | 276,182 |
| December 15, 2025 | 6,305 | 6,229 | 6,229 | 6,316 | 6,226 | 725,199 |
| December 12, 2025 | 6,217 | 6,221 | 6,221 | 6,318 | 6,208 | 611,085 |
| December 11, 2025 | 6,123 | 6,161 | 6,161 | 6,161.5 | 6,097.3 | 357,077 |
| December 10, 2025 | 6,123 | 6,117 | 6,115.45 | 6,130 | 6,102 | 249,121 |
| December 09, 2025 | 6,094 | 6,146 | 6,146 | 6,156 | 6,091 | 329,107 |
| December 08, 2025 | 6,131 | 6,115 | 6,115 | 6,143.9 | 6,089.58 | 317,474 |
| December 05, 2025 | 6,144 | 6,139 | 6,139 | 6,190.67 | 6,121 | 260,424 |
| December 04, 2025 | 6,106 | 6,127 | 6,127 | 6,133 | 6,088.95 | 213,139 |
| December 03, 2025 | 6,167 | 6,147 | 6,147 | 6,191 | 6,129.48 | 387,063 |
| December 02, 2025 | 6,191 | 6,157 | 6,157 | 6,215.73 | 6,089.23 | 371,389 |
| December 01, 2025 | 6,235 | 6,210 | 6,210 | 6,255 | 6,177 | 484,372 |
| November 28, 2025 | 6,132 | 6,173 | 6,173 | 6,199 | 6,091 | 235,241 |
| November 27, 2025 | 6,103 | 6,087 | 6,087 | 6,119 | 6,082.8 | 130,550 |
| November 26, 2025 | 6,124 | 6,107 | 6,107 | 6,168 | 6,084 | 413,146 |