7,895.00
+90(+1.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,840 | 7,895 | 7,895 | 7,995 | 7,805 | 199,648 |
| February 19, 2026 | 7,875 | 7,805 | 7,805 | 7,914.15 | 7,775 | 300,647 |
| February 18, 2026 | 7,815 | 7,875 | 7,875 | 7,875 | 7,745 | 180,941 |
| February 17, 2026 | 7,730 | 7,770 | 7,770 | 7,775 | 7,616.09 | 269,049 |
| February 16, 2026 | 7,695 | 7,730 | 7,730 | 7,760 | 7,630 | 349,181 |
| February 13, 2026 | 7,750 | 7,680 | 7,680 | 7,770 | 7,635 | 334,397 |
| February 12, 2026 | 8,000 | 7,760 | 7,760 | 8,050 | 7,735 | 314,741 |
| February 11, 2026 | 7,790 | 7,960 | 7,960 | 7,997.5 | 7,660 | 247,814 |
| February 10, 2026 | 7,615 | 7,820 | 7,820 | 7,820 | 7,590 | 422,569 |
| February 09, 2026 | 7,410 | 7,565 | 7,565 | 7,565 | 7,385 | 181,596 |
| February 06, 2026 | 7,240 | 7,400 | 7,400 | 7,400 | 7,160 | 115,725 |
| February 05, 2026 | 7,385 | 7,285 | 7,285 | 7,400 | 7,235 | 125,402 |
| February 04, 2026 | 7,305 | 7,380 | 7,380 | 7,410 | 7,215 | 139,192 |
| February 03, 2026 | 7,420 | 7,285 | 7,285 | 7,470 | 7,215 | 128,118 |
| February 02, 2026 | 7,220 | 7,355 | 7,355 | 7,355 | 7,220 | 118,455 |
| January 30, 2026 | 7,285 | 7,265 | 7,265 | 7,362.5 | 7,210 | 164,704 |
| January 29, 2026 | 7,395 | 7,335 | 7,335 | 7,430 | 7,280 | 227,641 |
| January 28, 2026 | 7,365 | 7,330 | 7,330 | 7,511.98 | 7,280 | 294,743 |
| January 27, 2026 | 7,280 | 7,390 | 7,390 | 7,485 | 7,255 | 220,302 |
| January 26, 2026 | 7,170 | 7,215 | 7,215 | 7,285 | 7,135 | 104,393 |
| January 23, 2026 | 7,340 | 7,180 | 7,180 | 7,375 | 7,125 | 30,075 |
| January 22, 2026 | 7,215 | 7,370 | 7,370 | 7,395 | 7,215 | 183,981 |
| January 21, 2026 | 7,015 | 7,150 | 7,150 | 7,150 | 6,995 | 197,763 |
| January 20, 2026 | 6,980 | 7,020 | 7,020 | 7,020 | 6,810 | 130,897 |
| January 19, 2026 | 7,100 | 7,050 | 7,050 | 7,110 | 6,970 | 100,820 |
| January 16, 2026 | 7,280 | 7,185 | 7,185 | 7,280 | 7,169.68 | 174,131 |
| January 15, 2026 | 7,045 | 7,255 | 7,255 | 7,270 | 7,045 | 327,602 |
| January 14, 2026 | 7,065 | 7,060 | 7,060 | 7,075 | 6,925 | 157,070 |
| January 13, 2026 | 7,130 | 7,015 | 7,015 | 7,130 | 6,985 | 98,189 |
| January 12, 2026 | 7,115 | 7,115 | 7,115 | 7,155 | 7,070 | 78,983 |
| January 09, 2026 | 6,985 | 7,110 | 7,110 | 7,110 | 6,960 | 109,166 |
| January 08, 2026 | 6,910 | 6,940 | 6,940 | 7,000 | 6,840 | 139,622 |
| January 07, 2026 | 7,010 | 6,950 | 6,950 | 7,010 | 6,890 | 274,916 |
| January 06, 2026 | 6,850 | 6,965 | 6,965 | 6,965 | 6,635.64 | 160,474 |
| January 05, 2026 | 6,895 | 6,855 | 6,855 | 6,980 | 6,764.85 | 107,183 |
| January 02, 2026 | 6,985 | 6,840 | 6,840 | 6,985 | 6,770 | 119,696 |
| December 31, 2025 | 6,890 | 6,820 | 6,820 | 6,950 | 6,805 | 32,888 |
| December 30, 2025 | 6,835 | 6,860 | 6,860 | 6,860 | 6,795 | 18,074 |
| December 29, 2025 | 6,805 | 6,815 | 6,815 | 6,825 | 6,745 | 84,949 |
| December 24, 2025 | 6,730 | 6,775 | 6,775 | 6,800 | 6,730 | 28,954 |
| December 23, 2025 | 6,820 | 6,775 | 6,775 | 6,845 | 6,761.5 | 55,402 |
| December 22, 2025 | 6,780 | 6,825 | 6,825 | 6,851.75 | 6,755 | 80,497 |
| December 19, 2025 | 6,720 | 6,850 | 6,850 | 6,855 | 6,665 | 357,729 |
| December 18, 2025 | 6,650 | 6,730 | 6,730 | 6,770 | 6,595 | 312,021 |
| December 17, 2025 | 6,650 | 6,655 | 6,655 | 6,710 | 6,615 | 226,545 |
| December 16, 2025 | 6,715 | 6,650 | 6,650 | 6,765 | 6,630 | 285,080 |
| December 15, 2025 | 6,730 | 6,760 | 6,760 | 6,830.37 | 6,695 | 146,431 |
| December 12, 2025 | 6,810 | 6,710 | 6,710 | 6,850 | 6,705 | 65,771 |
| December 11, 2025 | 6,800 | 6,795 | 6,795 | 6,850 | 6,755 | 229,224 |
| December 10, 2025 | 6,750 | 6,765 | 6,765 | 6,810 | 6,740 | 120,579 |
| December 09, 2025 | 6,840 | 6,785 | 6,785 | 6,902.5 | 6,772.5 | 158,140 |
| December 08, 2025 | 6,900 | 6,855 | 6,855 | 6,950 | 6,855 | 131,293 |
| December 05, 2025 | 6,900 | 6,895 | 6,895 | 6,975 | 6,880 | 85,822 |
| December 04, 2025 | 6,750 | 6,920 | 6,920 | 6,965 | 6,750 | 128,255 |
| December 03, 2025 | 6,690 | 6,720 | 6,720 | 6,765 | 6,670 | 210,205 |
| December 02, 2025 | 6,665 | 6,640 | 6,640 | 6,665 | 6,550 | 157,385 |
| December 01, 2025 | 6,650 | 6,650 | 6,650 | 6,695 | 6,550 | 130,105 |
| November 28, 2025 | 6,770 | 6,705 | 6,705 | 6,770 | 6,665 | 114,808 |
| November 27, 2025 | 6,785 | 6,720 | 6,720 | 6,810 | 6,720 | 114,036 |
| November 26, 2025 | 6,785 | 6,770 | 6,770 | 6,825 | 6,725 | 79,878 |