5,114.00
-3(-0.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,135.48 | 5,114 | 5,114 | 5,139.71 | 5,099.7 | 15,302 |
| February 19, 2026 | 5,120 | 5,117 | 5,117 | 5,157 | 5,105 | 15,986 |
| February 18, 2026 | 5,078 | 5,106 | 5,106 | 5,118.55 | 5,073 | 12,503 |
| February 17, 2026 | 5,077 | 5,081 | 5,081 | 5,117 | 5,057 | 11,049 |
| February 16, 2026 | 5,062.62 | 5,095 | 5,095 | 5,095 | 5,052 | 7,134 |
| February 13, 2026 | 5,008 | 5,064 | 5,064 | 5,067 | 4,995.86 | 13,306 |
| February 12, 2026 | 5,089.8 | 5,035.03 | 5,035.03 | 5,089.8 | 5,035.03 | 15,080 |
| February 11, 2026 | 5,051.59 | 5,065 | 5,065 | 5,073 | 5,035.43 | 17,461 |
| February 10, 2026 | 5,017 | 5,053 | 5,053 | 5,055 | 5,017 | 20,526 |
| February 09, 2026 | 5,047.92 | 5,024 | 5,024 | 5,058.67 | 5,005.41 | 6,511 |
| February 06, 2026 | 4,981.26 | 5,021 | 5,021 | 5,021 | 4,977.5 | 20,699 |
| February 05, 2026 | 4,992.23 | 4,987.5 | 4,987.5 | 5,028 | 4,982.5 | 22,336 |
| February 04, 2026 | 4,927.5 | 4,980.5 | 4,980.5 | 4,982.5 | 4,916.96 | 14,945 |
| February 03, 2026 | 4,935.83 | 4,936.5 | 4,936.5 | 4,959.43 | 4,934.5 | 13,800 |
| February 02, 2026 | 4,889.05 | 4,946.75 | 4,946.75 | 4,950.63 | 4,878.5 | 11,080 |
| January 30, 2026 | 4,862 | 4,878 | 4,878 | 4,909 | 4,844 | 9,401 |
| January 29, 2026 | 4,909.18 | 4,877 | 4,877 | 4,909.18 | 4,867.5 | 7,494 |
| January 28, 2026 | 4,891.99 | 4,904 | 4,904 | 4,910.88 | 4,891.99 | 6,678 |
| January 27, 2026 | 4,953.5 | 4,903.5 | 4,903.5 | 4,953.5 | 4,898.5 | 9,438 |
| January 26, 2026 | 4,950.55 | 4,934 | 4,934 | 4,953.5 | 4,928.81 | 5,556 |
| January 23, 2026 | 5,027.62 | 4,965 | 4,965 | 5,033 | 4,965 | 21,874 |
| January 22, 2026 | 5,045 | 5,041 | 5,041 | 5,073 | 5,034.6 | 15,340 |
| January 21, 2026 | 4,970.45 | 5,012 | 5,012 | 5,021 | 4,964.28 | 13,527 |
| January 20, 2026 | 4,966.82 | 4,984 | 4,984 | 4,990.8 | 4,946.68 | 14,569 |
| January 19, 2026 | 5,013 | 4,994.5 | 4,994.5 | 5,033 | 4,994.5 | 18,120 |
| January 16, 2026 | 5,074.65 | 5,054 | 5,054 | 5,078 | 5,037 | 19,760 |
| January 15, 2026 | 5,022 | 5,070 | 5,070 | 5,071.49 | 5,021.64 | 31,082 |
| January 14, 2026 | 4,999.72 | 5,004 | 5,004 | 5,006.2 | 4,983.5 | 16,841 |
| January 13, 2026 | 4,985.5 | 4,990.5 | 4,990.5 | 5,007.16 | 4,973.5 | 10,874 |
| January 12, 2026 | 4,976 | 4,978.5 | 4,978.5 | 4,983.5 | 4,960.6 | 25,767 |
| January 09, 2026 | 4,951 | 4,995.5 | 4,995.5 | 5,002.63 | 4,951 | 19,520 |
| January 08, 2026 | 4,915 | 4,964 | 4,964 | 4,964 | 4,909.16 | 7,383 |
| January 07, 2026 | 4,958.5 | 4,930 | 4,930 | 4,967.5 | 4,920.25 | 12,318 |
| January 06, 2026 | 4,876.73 | 4,925.5 | 4,925.5 | 4,926.26 | 4,867.5 | 5,351 |
| January 05, 2026 | 4,884.22 | 4,879 | 4,879 | 4,897.85 | 4,860.5 | 9,189 |
| January 02, 2026 | 4,837.05 | 4,842 | 4,842 | 4,857 | 4,822.88 | 12,370 |
| December 31, 2025 | 4,875.63 | 4,870.5 | 4,870.5 | 4,883.82 | 4,870.5 | 6,480 |
| December 30, 2025 | 4,867.39 | 4,877.84 | 4,877.84 | 4,882.25 | 4,861.89 | 7,712 |
| December 29, 2025 | 4,879.88 | 4,866 | 4,866 | 4,893.08 | 4,863.5 | 10,404 |
| December 24, 2025 | 4,862 | 4,850 | 4,850 | 4,862 | 4,837.5 | 1,685 |
| December 23, 2025 | 4,875.05 | 4,855 | 4,855 | 4,875.05 | 4,854.68 | 3,447 |
| December 22, 2025 | 4,873.69 | 4,884 | 4,884 | 4,890 | 4,854.5 | 6,724 |
| December 19, 2025 | 4,863.63 | 4,884 | 4,884 | 4,889.13 | 4,854 | 11,978 |
| December 18, 2025 | 4,855.5 | 4,879.25 | 4,879.25 | 4,884 | 4,851 | 14,136 |
| December 17, 2025 | 4,889.5 | 4,861.18 | 4,861.18 | 4,897.09 | 4,855.5 | 133,449 |
| December 16, 2025 | 4,891.5 | 4,850.5 | 4,850.5 | 4,905.31 | 4,849 | 14,237 |
| December 15, 2025 | 4,914.5 | 4,894.25 | 4,894.25 | 4,920 | 4,886.23 | 12,134 |
| December 12, 2025 | 4,933.36 | 4,903 | 4,903 | 4,942.73 | 4,903 | 5,588 |
| December 11, 2025 | 4,873.5 | 4,899 | 4,899 | 4,900.53 | 4,863.05 | 1,977 |
| December 10, 2025 | 4,835.8 | 4,857 | 4,857 | 4,857 | 4,835.8 | 542 |
| December 09, 2025 | 4,853.8 | 4,865.5 | 4,865.5 | 4,868.29 | 4,839.19 | 12,447 |
| December 08, 2025 | 4,873.45 | 4,862 | 4,862 | 4,884.5 | 4,859 | 10,539 |
| December 05, 2025 | 4,862.5 | 4,883.5 | 4,883.5 | 4,885 | 4,853 | 1,447 |
| December 04, 2025 | 4,856.71 | 4,853 | 4,853 | 4,863 | 4,800.5 | 4,289 |
| December 03, 2025 | 4,865.5 | 4,848.5 | 4,848.5 | 4,870.5 | 4,841.77 | 16,401 |
| December 02, 2025 | 4,868 | 4,868 | 4,868 | 4,892.5 | 4,862.85 | 12,705 |
| December 01, 2025 | 4,871.41 | 4,887.5 | 4,887.5 | 4,889.5 | 4,855 | 25,250 |
| November 28, 2025 | 4,853.65 | 4,896 | 4,896 | 4,900 | 4,853.65 | 23,156 |
| November 27, 2025 | 4,864.78 | 4,860.5 | 4,860.5 | 4,880 | 4,858.08 | 3,694 |
| November 26, 2025 | 4,870 | 4,876.3 | 4,876.3 | 4,879 | 4,852.24 | 14,515 |