8,746.00
+53(+0.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,715 | 8,746 | 8,746 | 8,753 | 8,694 | 57,731 |
| February 19, 2026 | 8,721 | 8,693 | 8,693 | 8,723 | 8,654 | 106,244 |
| February 18, 2026 | 8,635 | 8,706 | 8,706 | 8,722 | 8,634.1 | 60,443 |
| February 17, 2026 | 8,553 | 8,627 | 8,627 | 8,630 | 8,549 | 335,435 |
| February 16, 2026 | 8,548 | 8,533 | 8,533 | 8,555 | 8,529 | 173,048 |
| February 13, 2026 | 8,542 | 8,533 | 8,533 | 8,548 | 8,495 | 96,203 |
| February 12, 2026 | 8,642 | 8,536 | 8,536 | 8,649 | 8,533 | 85,397 |
| February 11, 2026 | 8,574 | 8,576 | 8,576 | 8,600 | 8,537 | 49,309 |
| February 10, 2026 | 8,582 | 8,571 | 8,571 | 8,592 | 8,553 | 62,670 |
| February 09, 2026 | 8,546 | 8,565 | 8,565 | 8,565 | 8,514 | 106,156 |
| February 06, 2026 | 8,414 | 8,486 | 8,486 | 8,491 | 8,383 | 80,437 |
| February 05, 2026 | 8,467 | 8,441 | 8,441 | 8,489 | 8,409 | 58,751 |
| February 04, 2026 | 8,435 | 8,460 | 8,460 | 8,509 | 8,414.56 | 100,643 |
| February 03, 2026 | 8,494 | 8,445 | 8,445 | 8,522 | 8,416 | 55,300 |
| February 02, 2026 | 8,342 | 8,461 | 8,461 | 8,469 | 8,300 | 80,323 |
| January 30, 2026 | 8,337 | 8,393 | 8,393 | 8,411 | 8,335.01 | 92,751 |
| January 29, 2026 | 8,380 | 8,333 | 8,333 | 8,416 | 8,327 | 178,743 |
| January 28, 2026 | 8,456 | 8,347 | 8,347 | 8,480 | 8,347 | 38,914 |
| January 27, 2026 | 8,406 | 8,448 | 8,448 | 8,457 | 8,386 | 49,747 |
| January 26, 2026 | 8,372 | 8,378 | 8,378 | 8,398 | 8,351 | 43,329 |
| January 23, 2026 | 8,387 | 8,356 | 8,356 | 8,395 | 8,341 | 220,710 |
| January 22, 2026 | 8,410 | 8,397 | 8,397 | 8,447 | 8,386 | 41,288 |
| January 21, 2026 | 8,319 | 8,313 | 8,313 | 8,344 | 8,288 | 118,566 |
| January 20, 2026 | 8,304 | 8,330 | 8,330 | 8,331 | 8,259 | 65,655 |
| January 19, 2026 | 8,356 | 8,348 | 8,348 | 8,391 | 8,334 | 41,608 |
| January 16, 2026 | 8,450 | 8,446 | 8,446 | 8,451.46 | 8,421.6 | 34,056 |
| January 15, 2026 | 8,439 | 8,446 | 8,446 | 8,463 | 8,422 | 54,903 |
| January 14, 2026 | 8,403 | 8,408 | 8,408 | 8,423 | 8,393 | 31,614 |
| January 13, 2026 | 8,403 | 8,395 | 8,395 | 8,406.47 | 8,373 | 82,931 |
| January 12, 2026 | 8,387 | 8,403 | 8,403 | 8,405 | 8,367.22 | 51,467 |
| January 09, 2026 | 8,327 | 8,389 | 8,389 | 8,392.26 | 8,320 | 73,607 |
| January 08, 2026 | 8,308 | 8,306 | 8,306 | 8,331 | 8,294 | 56,953 |
| January 07, 2026 | 8,327 | 8,320 | 8,320 | 8,329 | 8,296.55 | 73,016 |
| January 06, 2026 | 8,288 | 8,314 | 8,314 | 8,332.21 | 8,267 | 62,264 |
| January 05, 2026 | 8,281 | 8,278 | 8,278 | 8,282 | 8,225 | 265,051 |
| January 02, 2026 | 8,235 | 8,232 | 8,232 | 8,263.79 | 8,125 | 68,466 |
| December 31, 2025 | 8,191 | 8,182 | 8,182 | 8,191 | 8,168.66 | 17,437 |
| December 30, 2025 | 8,139 | 8,212 | 8,212 | 8,222 | 8,139 | 42,200 |
| December 29, 2025 | 8,168 | 8,144 | 8,144 | 8,174 | 8,140 | 124,997 |
| December 24, 2025 | 8,140 | 8,151 | 8,151 | 8,167 | 8,132.87 | 24,228 |
| December 23, 2025 | 8,121 | 8,159 | 8,159 | 8,167 | 8,121 | 38,815 |
| December 22, 2025 | 8,143 | 8,130 | 8,130 | 8,179.2 | 8,113.33 | 140,660 |
| December 19, 2025 | 8,124 | 8,170.5 | 8,170.5 | 8,175 | 8,120 | 441,704 |
| December 18, 2025 | 8,073 | 8,132 | 8,132 | 8,132 | 8,064 | 207,969 |
| December 17, 2025 | 8,111 | 8,067.5 | 8,067.5 | 8,126 | 8,066.48 | 129,903 |
| December 16, 2025 | 8,102 | 8,060 | 8,060 | 8,133 | 8,058.52 | 211,554 |
| December 15, 2025 | 8,086 | 8,118 | 8,118 | 8,125 | 8,077 | 613,428 |
| December 12, 2025 | 8,117 | 8,058 | 8,058 | 8,138 | 8,058 | 33,091 |
| December 11, 2025 | 8,027 | 8,081 | 8,081 | 8,092 | 8,015.67 | 84,007 |
| December 10, 2025 | 8,008 | 8,021 | 8,021 | 8,026 | 7,995 | 23,927 |
| December 09, 2025 | 8,069 | 8,018 | 8,018 | 8,069 | 8,009 | 359,429 |
| December 08, 2025 | 8,040 | 8,012 | 8,012 | 8,043.95 | 7,997.2 | 345,190 |
| December 05, 2025 | 8,038.84 | 8,016 | 8,016 | 8,059 | 8,016 | 245,664 |
| December 04, 2025 | 8,027 | 8,024 | 8,024 | 8,034 | 8,007 | 65,769 |
| December 03, 2025 | 8,042 | 7,997 | 7,997 | 8,054 | 7,990 | 35,669 |
| December 02, 2025 | 8,012 | 8,032 | 8,032 | 8,061.56 | 8,008 | 43,233 |
| December 01, 2025 | 8,001 | 8,010 | 8,010 | 8,028 | 7,976 | 78,828 |
| November 28, 2025 | 7,991 | 8,009 | 8,009 | 8,023 | 7,968.32 | 85,733 |
| November 27, 2025 | 7,972 | 7,973.5 | 7,979 | 7,994.54 | 7,964 | 28,238 |
| November 26, 2025 | 7,950 | 7,980.5 | 7,980.5 | 7,987 | 7,923 | 121,684 |