7,142.50
-4.5(-0.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,162 | 7,142.5 | 7,142.5 | 7,162 | 7,114 | 12,012 |
| February 19, 2026 | 7,156 | 7,147 | 7,147 | 7,156 | 7,133 | 5,757 |
| February 18, 2026 | 7,104 | 7,137 | 7,137 | 7,142.7 | 7,104 | 135 |
| February 17, 2026 | 7,042 | 7,076.5 | 7,076.5 | 7,089 | 7,029 | 1,919 |
| February 16, 2026 | 7,040 | 7,024.5 | 7,024.5 | 7,050 | 7,020 | 147 |
| February 13, 2026 | 7,040 | 7,047.5 | 7,047.5 | 7,051.6 | 7,017.8 | 176 |
| February 12, 2026 | 7,156.35 | 7,075 | 7,075 | 7,161 | 7,075 | 512 |
| February 11, 2026 | 7,110.49 | 7,140.5 | 7,140.5 | 7,184.4 | 7,110.49 | 6,990 |
| February 10, 2026 | 7,149.24 | 7,148 | 7,148 | 7,164 | 7,133 | 20,572 |
| February 09, 2026 | 7,163 | 7,156 | 7,156 | 7,179 | 7,124 | 260 |
| February 06, 2026 | 7,055 | 7,124 | 7,124 | 7,124 | 7,054 | 29,379 |
| February 05, 2026 | 7,094 | 7,070 | 7,070 | 7,114 | 7,041 | 3,380 |
| February 04, 2026 | 7,049 | 7,088 | 7,088 | 7,096 | 7,049 | 9,426 |
| February 03, 2026 | 7,140 | 7,082 | 7,082 | 7,154.39 | 7,082 | 5,053 |
| February 02, 2026 | 7,019 | 7,143 | 7,143 | 7,147 | 7,019 | 8,301 |
| January 30, 2026 | 7,014 | 7,056 | 7,056 | 7,073.15 | 7,014 | 4,431 |
| January 29, 2026 | 7,069 | 6,999 | 6,996 | 7,079 | 6,977 | 7,284 |
| January 28, 2026 | 7,082 | 7,074 | 7,074 | 7,098 | 7,074 | 2,651 |
| January 27, 2026 | 7,112 | 7,077 | 7,077 | 7,112 | 7,068.9 | 341 |
| January 26, 2026 | 7,058 | 7,077 | 7,077 | 7,077.9 | 7,043 | 3,082 |
| January 23, 2026 | 7,145 | 7,110 | 7,110 | 7,173 | 7,106.13 | 1,538 |
| January 22, 2026 | 7,157 | 7,148 | 7,148 | 7,184 | 7,146.2 | 2,390 |
| January 21, 2026 | 7,050 | 7,115 | 7,115 | 7,123 | 7,050 | 487 |
| January 20, 2026 | 7,055.98 | 7,080.5 | 7,080.5 | 7,080.5 | 7,021 | 12,429 |
| January 19, 2026 | 7,129 | 7,095 | 7,095 | 7,139 | 7,095 | 4,319 |
| January 16, 2026 | 7,232 | 7,208.48 | 7,208.48 | 7,233 | 7,195.2 | 639 |
| January 15, 2026 | 7,177 | 7,232.5 | 7,232.5 | 7,246 | 7,177 | 21,880 |
| January 14, 2026 | 7,185 | 7,149 | 7,149 | 7,185 | 7,130.9 | 2,830 |
| January 13, 2026 | 7,190 | 7,187.5 | 7,187.5 | 7,190 | 7,175 | 293 |
| January 12, 2026 | 7,169 | 7,181 | 7,181 | 7,181 | 7,145.54 | 2,707 |
| January 09, 2026 | 7,186 | 7,213 | 7,213 | 7,220.7 | 7,183.8 | 98 |
| January 08, 2026 | 7,167 | 7,174 | 7,174 | 7,178.55 | 7,163.85 | 2,865 |
| January 07, 2026 | 7,159 | 7,181 | 7,181 | 7,181 | 7,148 | 1,543 |
| January 06, 2026 | 7,102 | 7,133 | 7,133 | 7,151.7 | 7,081.8 | 3,030 |
| January 05, 2026 | 7,134 | 7,122 | 7,122 | 7,158 | 7,117.99 | 1,889 |
| January 02, 2026 | 7,114 | 7,073 | 7,073 | 7,134.13 | 7,073 | 16,275 |
| December 31, 2025 | 7,124 | 7,124 | 7,124 | 7,135.53 | 7,121 | 113 |
| December 30, 2025 | 7,100 | 7,129 | 7,129 | 7,135 | 7,100 | 4,681 |
| December 29, 2025 | 7,140 | 7,107 | 7,107 | 7,149 | 7,107 | 2,831 |
| December 24, 2025 | 7,102 | 7,099 | 7,099 | 7,102 | 7,087.76 | 139 |
| December 23, 2025 | 7,066 | 7,102.5 | 7,102.5 | 7,102.5 | 7,055 | 1,492 |
| December 22, 2025 | 7,092 | 7,092 | 7,092 | 7,094 | 7,075.4 | 1,268 |
| December 19, 2025 | 7,042 | 7,085 | 7,085 | 7,085 | 7,032 | 3,848 |
| December 18, 2025 | 6,994 | 7,057 | 7,057 | 7,057 | 6,994 | 247 |
| December 17, 2025 | 7,073 | 6,987 | 6,987 | 7,079.73 | 6,987 | 253 |
| December 16, 2025 | 7,033.35 | 7,008 | 7,008 | 7,050 | 7,007.9 | 3,332 |
| December 15, 2025 | 7,102 | 7,073 | 7,073 | 7,107 | 7,053.45 | 1,576 |
| December 12, 2025 | 7,145 | 7,083 | 7,083 | 7,147 | 7,083 | 5,155 |
| December 11, 2025 | 7,068 | 7,070.5 | 7,070.5 | 7,094 | 7,050.7 | 2,002 |
| December 10, 2025 | 7,113 | 7,099 | 7,099 | 7,117 | 7,090 | 2,318 |
| December 09, 2025 | 7,135 | 7,130 | 7,130 | 7,135 | 7,111.29 | 378 |
| December 08, 2025 | 7,143 | 7,113 | 7,113 | 7,144.53 | 7,113 | 466 |
| December 05, 2025 | 7,123 | 7,131 | 7,131 | 7,141.75 | 7,118.63 | 6,592 |
| December 04, 2025 | 7,116 | 7,096 | 7,096 | 7,116 | 7,085 | 10,678 |
| December 03, 2025 | 7,160 | 7,103 | 7,103 | 7,162 | 7,095 | 6,727 |
| December 02, 2025 | 7,158 | 7,158 | 7,158 | 7,180.21 | 7,128.19 | 549 |
| December 01, 2025 | 7,109 | 7,135 | 7,135 | 7,136 | 7,075 | 4,496 |
| November 28, 2025 | 7,133 | 7,129 | 7,129 | 7,155.27 | 7,126.35 | 216 |
| November 27, 2025 | 7,127 | 7,118 | 7,118 | 7,131 | 7,116 | 3,717 |
| November 26, 2025 | 7,141 | 7,137 | 7,137 | 7,151 | 7,112.7 | 435 |