5,803.00
-8(-0.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,773 | 5,803 | 5,803 | 5,808 | 5,756.57 | 6,338 |
| February 19, 2026 | 5,835 | 5,811 | 5,811 | 5,835 | 5,792.5 | 16,839 |
| February 18, 2026 | 5,806 | 5,819 | 5,819 | 5,828 | 5,787.05 | 8,402 |
| February 17, 2026 | 5,764 | 5,803 | 5,803 | 5,804 | 5,751 | 9,506 |
| February 16, 2026 | 5,760 | 5,746 | 5,746 | 5,771 | 5,739 | 13,831 |
| February 13, 2026 | 5,820 | 5,865 | 5,865 | 5,870 | 5,798 | 23,672 |
| February 12, 2026 | 5,877 | 5,867 | 5,867 | 5,894 | 5,857 | 28,894 |
| February 11, 2026 | 5,875 | 5,867 | 5,867 | 5,899 | 5,828 | 11,142 |
| February 10, 2026 | 5,756 | 5,822 | 5,822 | 5,842 | 5,754 | 29,185 |
| February 09, 2026 | 5,634 | 5,685 | 5,685 | 5,685 | 5,622.04 | 15,634 |
| February 06, 2026 | 5,511 | 5,585 | 5,585 | 5,596 | 5,508 | 21,030 |
| February 05, 2026 | 5,430 | 5,465 | 5,465 | 5,481.29 | 5,423 | 23,183 |
| February 04, 2026 | 5,409 | 5,492 | 5,492 | 5,510 | 5,403 | 35,783 |
| February 03, 2026 | 5,427 | 5,380 | 5,380 | 5,441 | 5,380 | 19,414 |
| February 02, 2026 | 5,302 | 5,354 | 5,354 | 5,365 | 5,294 | 14,546 |
| January 30, 2026 | 5,330 | 5,345 | 5,345 | 5,352.53 | 5,318 | 15,920 |
| January 29, 2026 | 5,308 | 5,301 | 5,301 | 5,332 | 5,278 | 19,426 |
| January 28, 2026 | 5,324 | 5,278 | 5,278 | 5,326 | 5,255 | 39,143 |
| January 27, 2026 | 5,338 | 5,336 | 5,336 | 5,354 | 5,317.72 | 32,774 |
| January 26, 2026 | 5,351 | 5,312 | 5,312 | 5,366 | 5,310 | 39,968 |
| January 23, 2026 | 5,366 | 5,311 | 5,311 | 5,373 | 5,307.93 | 18,130 |
| January 22, 2026 | 5,377 | 5,391 | 5,391 | 5,410.66 | 5,374 | 25,766 |
| January 21, 2026 | 5,356 | 5,375 | 5,375 | 5,386 | 5,350.55 | 27,001 |
| January 20, 2026 | 5,359 | 5,351 | 5,351 | 5,363.8 | 5,325 | 54,334 |
| January 19, 2026 | 5,460 | 5,431 | 5,431 | 5,468.73 | 5,431 | 30,919 |
| January 16, 2026 | 5,472 | 5,454 | 5,454 | 5,481 | 5,442 | 63,122 |
| January 15, 2026 | 5,450 | 5,452 | 5,452 | 5,485 | 5,440 | 35,160 |
| January 14, 2026 | 5,397 | 5,401 | 5,401 | 5,410 | 5,361 | 50,141 |
| January 13, 2026 | 5,340 | 5,361 | 5,361 | 5,367.69 | 5,331 | 15,402 |
| January 12, 2026 | 5,406 | 5,363 | 5,363 | 5,428.81 | 5,363 | 22,168 |
| January 09, 2026 | 5,272 | 5,380 | 5,380 | 5,412 | 5,270 | 17,769 |
| January 08, 2026 | 5,255 | 5,278 | 5,278 | 5,279 | 5,253 | 18,849 |
| January 07, 2026 | 5,269 | 5,268 | 5,268 | 5,274 | 5,256.94 | 35,905 |
| January 06, 2026 | 5,290 | 5,244 | 5,244 | 5,300 | 5,234.09 | 39,009 |
| January 05, 2026 | 5,219 | 5,247 | 5,247 | 5,247 | 5,216 | 33,052 |
| January 02, 2026 | 5,173 | 5,147 | 5,147 | 5,264 | 5,139.61 | 43,505 |
| December 31, 2025 | 5,133 | 5,133 | 5,133 | 5,144 | 5,125 | 9,715 |
| December 30, 2025 | 5,134 | 5,155 | 5,155 | 5,157 | 5,130 | 9,589 |
| December 29, 2025 | 5,153 | 5,139 | 5,139 | 5,165 | 5,128 | 18,206 |
| December 24, 2025 | 5,121 | 5,126 | 5,126 | 5,157 | 5,099 | 6,986 |
| December 23, 2025 | 5,151 | 5,151 | 5,151 | 5,162 | 5,144 | 11,767 |
| December 22, 2025 | 5,110 | 5,105 | 5,105 | 5,113 | 5,087 | 45,417 |
| December 19, 2025 | 5,130 | 5,155 | 5,155 | 5,160 | 5,119.4 | 9,601 |
| December 18, 2025 | 5,109 | 5,123 | 5,123 | 5,133 | 5,104 | 15,512 |
| December 17, 2025 | 5,160 | 5,111 | 5,111 | 5,166 | 5,111 | 8,886 |
| December 16, 2025 | 5,154 | 5,151 | 5,151 | 5,168 | 5,149 | 11,788 |
| December 15, 2025 | 5,224 | 5,220 | 5,220 | 5,245 | 5,216 | 12,713 |
| December 12, 2025 | 5,190 | 5,169 | 5,169 | 5,200 | 5,161 | 19,704 |
| December 11, 2025 | 5,143 | 5,162 | 5,162 | 5,166 | 5,100 | 25,461 |
| December 10, 2025 | 5,142 | 5,153 | 5,153 | 5,153 | 5,135.04 | 18,429 |
| December 09, 2025 | 5,134 | 5,165 | 5,165 | 5,178.97 | 5,130 | 11,295 |
| December 08, 2025 | 5,177 | 5,142 | 5,142 | 5,183 | 5,138.13 | 33,173 |
| December 05, 2025 | 5,153 | 5,151 | 5,151 | 5,159.97 | 5,140.96 | 9,060 |
| December 04, 2025 | 5,183 | 5,150 | 5,150 | 5,197 | 5,150 | 21,433 |
| December 03, 2025 | 5,117 | 5,092 | 5,092 | 5,122 | 5,078 | 15,779 |
| December 02, 2025 | 5,131 | 5,142 | 5,142 | 5,162 | 5,131 | 22,062 |
| December 01, 2025 | 5,138 | 5,153 | 5,153 | 5,156 | 5,119.03 | 23,131 |
| November 28, 2025 | 5,134 | 5,163 | 5,163 | 5,207 | 5,134 | 13,219 |
| November 27, 2025 | 5,164 | 5,151 | 5,151 | 5,168.6 | 5,147 | 15,004 |
| November 26, 2025 | 5,166 | 5,170 | 5,170 | 5,176 | 5,143.02 | 68,191 |