8,719.00
-32(-0.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,754.27 | 8,719 | 8,719 | 8,754.27 | 8,702.64 | 376 |
| February 19, 2026 | 8,752.51 | 8,751 | 8,751 | 8,752.51 | 8,749.81 | 173 |
| February 18, 2026 | 8,680 | 8,690 | 8,690 | 8,690 | 8,667.49 | 988 |
| February 17, 2026 | 8,704.08 | 8,701 | 8,701 | 8,716.58 | 8,683.62 | 1,187 |
| February 16, 2026 | 8,631.91 | 8,658 | 8,658 | 8,666.49 | 8,631.91 | 326 |
| February 13, 2026 | 8,643.84 | 8,643 | 8,643 | 8,643.84 | 8,628.99 | 194 |
| February 12, 2026 | 8,606.52 | 8,630.5 | 8,630.5 | 8,630.5 | 8,606.12 | 852 |
| February 11, 2026 | 8,585.89 | 8,601 | 8,601 | 8,601 | 8,574.59 | 1,960 |
| February 10, 2026 | 8,576 | 8,605 | 8,605 | 8,605 | 8,571.84 | 704 |
| February 09, 2026 | 8,597.64 | 8,558 | 8,558 | 8,597.64 | 8,558 | 1,293 |
| February 06, 2026 | 8,621.49 | 8,596 | 8,596 | 8,621.49 | 8,589.28 | 1,204 |
| February 05, 2026 | 8,567 | 8,638 | 8,638 | 8,638 | 8,548.32 | 2,101 |
| February 04, 2026 | 8,515 | 8,550 | 8,550 | 8,550 | 8,509.04 | 234 |
| February 03, 2026 | 8,514.42 | 8,512 | 8,512 | 8,529.02 | 8,511.99 | 1,592 |
| February 02, 2026 | 8,568 | 8,533 | 8,533 | 8,583 | 8,525 | 154 |
| January 30, 2026 | 8,471.2 | 8,515 | 8,515 | 8,515 | 8,470.5 | 470 |
| January 29, 2026 | 8,507.79 | 8,494.5 | 8,494.5 | 8,507.79 | 8,494.5 | 124 |
| January 28, 2026 | 8,471.07 | 8,487 | 8,487 | 8,488.97 | 8,470 | 648 |
| January 27, 2026 | 8,543.98 | 8,490 | 8,490 | 8,543.98 | 8,490 | 24 |
| January 26, 2026 | 8,565.96 | 8,514 | 8,514 | 8,565.96 | 8,514 | 10,265 |
| January 23, 2026 | 8,659 | 8,587 | 8,587 | 8,659 | 8,587 | 4,977 |
| January 22, 2026 | 8,681.77 | 8,621 | 8,621 | 8,681.77 | 8,621 | 1,165 |
| January 21, 2026 | 8,657.17 | 8,654 | 8,654 | 8,658.38 | 8,636.7 | 722 |
| January 20, 2026 | 8,608 | 8,625.5 | 8,625.5 | 8,636 | 8,604.6 | 764 |
| January 19, 2026 | 8,697.16 | 8,651 | 8,651 | 8,697.16 | 8,651 | 1,376 |
| January 16, 2026 | 8,703.18 | 8,698.2 | 8,698.2 | 8,703.18 | 8,698.2 | 2,046 |
| January 15, 2026 | 8,701.22 | 8,737.2 | 8,737.2 | 8,737.2 | 8,691.53 | 716 |
| January 14, 2026 | 8,673 | 8,693.6 | 8,693.6 | 8,693.6 | 8,669 | 2,333 |
| January 13, 2026 | 8,655.75 | 8,683 | 8,683 | 8,683 | 8,655.75 | 119 |
| January 12, 2026 | 8,649.89 | 8,655.5 | 8,655.5 | 8,655.5 | 8,649.89 | 76 |
| January 09, 2026 | 8,670.38 | 8,692.5 | 8,692.5 | 8,692.5 | 8,670.38 | 7 |
| January 08, 2026 | 8,671 | 8,676 | 8,676 | 8,676 | 8,661.63 | 409 |
| January 07, 2026 | 8,643.29 | 8,665.5 | 8,665.5 | 8,665.5 | 8,643.29 | 1,286 |
| January 06, 2026 | 8,584.04 | 8,620.5 | 8,620.5 | 8,620.5 | 8,584.04 | 160 |
| January 05, 2026 | 8,661.58 | 8,612.5 | 8,612.5 | 8,661.58 | 8,612.5 | 243 |
| January 02, 2026 | 8,615 | 8,618 | 8,618 | 8,618 | 8,615 | 55 |
| December 31, 2025 | 8,651 | 8,670.5 | 8,670.5 | 8,685.37 | 8,651 | 95 |
| December 30, 2025 | 8,622.8 | 8,654 | 8,654 | 8,654 | 8,618.8 | 1,218 |
| December 29, 2025 | 8,644.8 | 8,638 | 8,638 | 8,644.8 | 8,638 | 111 |
| December 24, 2025 | 8,613.4 | 8,617.5 | 8,617.5 | 8,617.5 | 8,608.8 | 876 |
| December 23, 2025 | 8,606 | 8,615.5 | 8,615.5 | 8,621.27 | 8,605.42 | 22,730 |
| December 22, 2025 | 8,657.21 | 8,639 | 8,639 | 8,662 | 8,639 | 507 |
| December 19, 2025 | 8,706 | 8,705 | 8,705 | 8,714.33 | 8,698 | 579 |
| December 18, 2025 | 8,710.71 | 8,687.5 | 8,687.5 | 8,716.7 | 8,668.55 | 1,359 |
| December 17, 2025 | 8,715.7 | 8,674 | 8,674 | 8,718 | 8,674 | 3,512 |
| December 16, 2025 | 8,681.7 | 8,654.5 | 8,654.5 | 8,681.7 | 8,654.5 | 188 |
| December 15, 2025 | 8,715.65 | 8,689 | 8,689 | 8,715.65 | 8,688 | 74 |
| December 12, 2025 | 8,698 | 8,695 | 8,698 | 8,699 | 8,690 | 359 |
| December 11, 2025 | 8,730 | 8,686 | 8,686 | 8,730 | 8,682 | 293 |
| December 10, 2025 | 8,708 | 8,722 | 8,722 | 8,723.9 | 8,708 | 977 |
| December 09, 2025 | 8,725.36 | 8,730 | 8,730 | 8,742.05 | 8,725.36 | 224 |
| December 08, 2025 | 8,834.7 | 8,823 | 8,725.99 | 8,835.3 | 8,823 | 188 |
| December 05, 2025 | 8,848.1 | 8,846.5 | 8,846.5 | 8,852 | 8,837.7 | 306 |
| December 04, 2025 | 8,858 | 8,838 | 8,838 | 8,860 | 8,834.6 | 72 |
| December 03, 2025 | 8,916.68 | 8,845 | 8,845 | 8,916.68 | 8,845 | 601 |
| December 02, 2025 | 8,924.5 | 8,940.5 | 8,940.5 | 8,940.5 | 8,920 | 119 |
| December 01, 2025 | 8,974 | 8,917 | 8,917 | 8,974 | 8,917 | 33 |
| November 28, 2025 | 8,998 | 8,944.5 | 8,944.5 | 8,998 | 8,944.5 | 144 |
| November 27, 2025 | 8,951.3 | 8,940 | 8,940 | 8,960.27 | 8,940 | 89 |
| November 26, 2025 | 8,983 | 8,952 | 8,952 | 9,002.1 | 8,940.71 | 712 |