5,812.00
+284(+5.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,584 | 5,812 | 5,812 | 5,820.55 | 5,580.2 | 463,464 |
| February 19, 2026 | 5,556 | 5,528 | 5,528 | 5,601.4 | 5,452 | 361,765 |
| February 18, 2026 | 5,319 | 5,489 | 5,489 | 5,506.45 | 5,287.53 | 233,939 |
| February 17, 2026 | 5,275 | 5,179 | 5,179 | 5,325 | 5,082 | 487,790 |
| February 16, 2026 | 5,372 | 5,348 | 5,348 | 5,398.4 | 5,293.06 | 246,583 |
| February 13, 2026 | 5,450 | 5,450 | 5,450 | 5,546.39 | 5,311 | 888,511 |
| February 12, 2026 | 5,833 | 5,404 | 5,404 | 5,867.11 | 5,286.4 | 419,315 |
| February 11, 2026 | 5,849.74 | 5,841 | 5,841 | 6,002 | 5,768 | 683,335 |
| February 10, 2026 | 5,696 | 5,596 | 5,596 | 5,776 | 5,576 | 531,172 |
| February 09, 2026 | 5,714 | 5,790 | 5,790 | 5,795 | 5,514.2 | 655,377 |
| February 06, 2026 | 5,095.34 | 5,288 | 5,288 | 5,390 | 5,095.34 | 649,029 |
| February 05, 2026 | 5,620 | 5,355 | 5,355 | 5,668 | 5,117 | 1.01M |
| February 04, 2026 | 6,276.82 | 6,026 | 6,026 | 6,410.4 | 5,969 | 784,251 |
| February 03, 2026 | 6,081 | 6,154 | 6,154 | 6,204.7 | 5,955 | 1.22M |
| February 02, 2026 | 5,413 | 5,427 | 5,427 | 5,872.75 | 5,265 | 2.57M |
| January 30, 2026 | 7,314 | 6,557 | 6,557 | 7,395 | 6,557 | 1.92M |
| January 29, 2026 | 8,099 | 7,791 | 7,791 | 8,383 | 7,460 | 1.22M |
| January 28, 2026 | 7,889 | 7,871 | 7,871 | 7,985.45 | 7,693 | 1.19M |
| January 27, 2026 | 7,840 | 7,480 | 7,480 | 7,873 | 7,250 | 1.85M |
| January 26, 2026 | 7,572 | 7,863 | 7,863 | 7,898.5 | 7,534 | 1.7M |
| January 23, 2026 | 6,971 | 7,036 | 7,036 | 7,046.47 | 6,892 | 1.01M |
| January 22, 2026 | 6,678 | 6,734 | 6,734 | 6,770 | 6,594.96 | 727,513 |
| January 21, 2026 | 6,710 | 6,642 | 6,642 | 6,768 | 6,547.9 | 724,550 |
| January 20, 2026 | 6,663 | 6,670 | 6,670 | 6,788.37 | 6,587.37 | 1.25M |
| January 19, 2026 | 6,629 | 6,664 | 6,664 | 6,680 | 6,568 | 1.02M |
| January 16, 2026 | 6,464 | 6,315 | 6,315 | 6,523 | 6,188.5 | 1.82M |
| January 15, 2026 | 6,317 | 6,500 | 6,500 | 6,545 | 6,261.59 | 1.6M |
| January 14, 2026 | 6,389 | 6,489 | 6,489 | 6,534 | 6,324 | 1.47M |
| January 13, 2026 | 6,038 | 6,288 | 6,288 | 6,315.63 | 6,028 | 1.63M |
| January 12, 2026 | 5,970 | 6,090 | 6,090 | 6,090 | 5,914 | 1.41M |
| January 09, 2026 | 5,477 | 5,701 | 5,701 | 5,701 | 5,467.7 | 1.02M |
| January 08, 2026 | 5,362 | 5,396 | 5,396 | 5,405 | 5,241 | 1.97M |
| January 07, 2026 | 5,648 | 5,533 | 5,533 | 5,654.54 | 5,398 | 2.02M |
| January 06, 2026 | 5,481 | 5,704 | 5,704 | 5,704 | 5,435 | 1.45M |
| January 05, 2026 | 5,359 | 5,435 | 5,435 | 5,445 | 5,271 | 2.2M |
| January 02, 2026 | 5,247 | 5,070 | 5,070 | 5,284.22 | 5,058.68 | 933,523 |
| December 31, 2025 | 5,106 | 5,064 | 5,064 | 5,138 | 5,036.26 | 1.01M |
| December 30, 2025 | 5,276 | 5,389 | 5,389 | 5,413 | 5,207.4 | 1.68M |
| December 29, 2025 | 5,357 | 5,057 | 5,057 | 5,408.04 | 4,981 | 3.02M |
| December 24, 2025 | 5,069 | 5,103 | 5,103 | 5,111 | 5,032 | 482,340 |
| December 23, 2025 | 4,909 | 4,959 | 4,959 | 4,983.13 | 4,866.76 | 839,160 |
| December 22, 2025 | 4,892.87 | 4,844 | 4,844 | 4,911 | 4,844 | 877,388 |
| December 19, 2025 | 4,684 | 4,766 | 4,766 | 4,791 | 4,678 | 730,252 |
| December 18, 2025 | 4,739 | 4,692 | 4,692 | 4,744 | 4,593 | 1.94M |
| December 17, 2025 | 4,707 | 4,682 | 4,682 | 4,720 | 4,645 | 1.79M |
| December 16, 2025 | 4,500 | 4,500 | 4,500 | 4,528 | 4,456 | 904,755 |
| December 15, 2025 | 4,510.58 | 4,501 | 4,501 | 4,559 | 4,491 | 1.75M |
| December 12, 2025 | 4,536 | 4,396 | 4,396 | 4,608 | 4,395 | 2.2M |
| December 11, 2025 | 4,422 | 4,504 | 4,504 | 4,514 | 4,410.03 | 1.2M |
| December 10, 2025 | 4,395 | 4,345 | 4,345 | 4,402.8 | 4,298 | 1.69M |
| December 09, 2025 | 4,153 | 4,326 | 4,326 | 4,334 | 4,150.53 | 902,416 |
| December 08, 2025 | 4,168 | 4,150 | 4,150 | 4,188 | 4,126.7 | 565,058 |
| December 05, 2025 | 4,160 | 4,161 | 4,161 | 4,233.64 | 4,128.49 | 753,400 |
| December 04, 2025 | 4,112 | 4,072 | 4,072 | 4,126 | 4,029 | 842,735 |
| December 03, 2025 | 4,180 | 4,195 | 4,195 | 4,226 | 4,157 | 624,643 |
| December 02, 2025 | 4,129 | 4,158 | 4,158 | 4,210 | 3,788.56 | 1.02M |
| December 01, 2025 | 4,100 | 4,206 | 4,206 | 4,218 | 4,092 | 1.32M |
| November 28, 2025 | 3,897 | 4,002 | 4,002 | 4,009 | 3,850 | 422,808 |
| November 27, 2025 | 3,868 | 3,832 | 3,832 | 3,885 | 3,800 | 619,067 |
| November 26, 2025 | 3,767 | 3,809 | 3,809 | 3,812 | 3,754 | 707,369 |