6,457.00
-23(-0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,473 | 6,457 | 6,457 | 6,473 | 6,443 | 54 |
| February 19, 2026 | 6,443 | 6,480 | 6,480 | 6,480 | 6,443 | 3 |
| February 18, 2026 | 6,426 | 6,434 | 6,434 | 6,434 | 6,426 | 3 |
| February 17, 2026 | 6,413 | 6,452.5 | 6,452.5 | 6,452.5 | 6,413 | 4 |
| February 16, 2026 | 6,406 | 6,410 | 6,410 | 6,410 | 6,406 | 1 |
| February 13, 2026 | 6,382 | 6,402 | 6,402 | 6,402 | 6,382 | 0 |
| February 12, 2026 | 6,346 | 6,376 | 6,376 | 6,376 | 6,346 | 0 |
| February 11, 2026 | 6,334 | 6,339.5 | 6,339.5 | 6,339.5 | 6,334 | 11,468 |
| February 10, 2026 | 6,346 | 6,341 | 6,341 | 6,346 | 6,341 | 2 |
| February 09, 2026 | 6,324 | 6,308 | 6,308 | 6,325 | 6,303 | 130 |
| February 06, 2026 | 6,359 | 6,332.5 | 6,332.5 | 6,359 | 6,332.5 | 94 |
| February 05, 2026 | 6,326 | 6,363.5 | 6,363.5 | 6,375 | 6,326 | 1,190 |
| February 04, 2026 | 6,257 | 6,280 | 6,280 | 6,280 | 6,257 | 2 |
| February 03, 2026 | 6,268 | 6,256 | 6,256 | 6,268 | 6,256 | 2 |
| February 02, 2026 | 6,273 | 6,278 | 6,278 | 6,278 | 6,273 | 47 |
| January 30, 2026 | 6,234 | 6,261 | 6,261 | 6,261 | 6,220 | 6 |
| January 29, 2026 | 6,252 | 6,237 | 6,237 | 6,252 | 6,237 | 7,444 |
| January 28, 2026 | 6,225 | 6,230.5 | 6,230.5 | 6,230.5 | 6,224 | 76 |
| January 27, 2026 | 6,292 | 6,246 | 6,246 | 6,292 | 6,246 | 3 |
| January 26, 2026 | 6,309 | 6,274.5 | 6,274.5 | 6,309 | 6,274.5 | 6 |
| January 23, 2026 | 6,379 | 6,321 | 6,321 | 6,401 | 6,321 | 15 |
| January 22, 2026 | 6,357 | 6,348 | 6,348 | 6,357 | 6,348 | 2 |
| January 21, 2026 | 6,367 | 6,379.5 | 6,379.5 | 6,379.5 | 6,367 | 2 |
| January 20, 2026 | 6,356.85 | 6,355 | 6,355 | 6,356.85 | 6,355 | 64 |
| January 19, 2026 | 6,417 | 6,383 | 6,383 | 6,417 | 6,378 | 13 |
| January 16, 2026 | 6,435 | 6,435 | 6,435 | 6,435 | 6,435 | 2 |
| January 15, 2026 | 6,444 | 6,444 | 6,444 | 6,444 | 6,444 | 0 |
| January 14, 2026 | 6,424 | 6,424 | 6,424 | 6,424 | 6,424 | 0 |
| January 13, 2026 | 6,411 | 6,413.5 | 6,413.5 | 6,413.5 | 6,411 | 16 |
| January 12, 2026 | 6,410 | 6,393.5 | 6,393.5 | 6,410 | 6,387.98 | 69 |
| January 09, 2026 | 6,428.5 | 6,428.5 | 6,428.5 | 6,428.5 | 6,428.5 | 0 |
| January 08, 2026 | 6,415 | 6,415 | 6,415 | 6,415 | 6,415 | 0 |
| January 07, 2026 | 6,386 | 6,407.5 | 6,407.5 | 6,407.5 | 6,386 | 1 |
| January 06, 2026 | 6,367 | 6,374.5 | 6,374.5 | 6,374.5 | 6,367 | 1 |
| January 05, 2026 | 6,410 | 6,377.5 | 6,377.5 | 6,410 | 6,377.5 | 11 |
| January 02, 2026 | 6,415 | 6,379.5 | 6,379.5 | 6,415 | 6,375 | 3 |
| December 31, 2025 | 6,429.5 | 6,429.5 | 6,429.5 | 6,429.5 | 6,429.5 | 0 |
| December 30, 2025 | 6,396 | 6,414.5 | 6,414.5 | 6,414.5 | 6,396 | 3 |
| December 29, 2025 | 6,419 | 6,403 | 6,403 | 6,419 | 6,403 | 2 |
| December 24, 2025 | 6,376 | 6,376 | 6,376 | 6,376 | 6,376 | 0 |
| December 23, 2025 | 6,376 | 6,378.5 | 6,378.5 | 6,378.5 | 6,376 | 15 |
| December 22, 2025 | 6,394.85 | 6,395.5 | 6,395.5 | 6,395.5 | 6,394.85 | 395 |
| December 19, 2025 | 6,440.72 | 6,445 | 6,445 | 6,452 | 6,440.72 | 433 |
| December 18, 2025 | 6,453 | 6,447 | 6,447 | 6,453 | 6,447 | 149 |
| December 17, 2025 | 6,438 | 6,423 | 6,423 | 6,438 | 6,423 | 149 |
| December 16, 2025 | 6,447 | 6,406.5 | 6,406.5 | 6,447 | 6,406.5 | 0 |
| December 15, 2025 | 6,438 | 6,422.5 | 6,422.5 | 6,438 | 6,420.6 | 39 |
| December 12, 2025 | 6,428 | 6,425 | 6,425 | 6,428 | 6,425 | 13 |
| December 11, 2025 | 6,433.41 | 6,420.5 | 6,420.5 | 6,433.41 | 6,420.5 | 1,554 |
| December 10, 2025 | 6,440.5 | 6,440.5 | 6,440.5 | 6,440.5 | 6,440.5 | 0 |
| December 09, 2025 | 6,567 | 6,445 | 6,445 | 6,567 | 6,445 | 0 |
| December 08, 2025 | 6,714 | 6,710 | 6,440.33 | 6,716 | 6,710 | 166 |
| December 05, 2025 | 6,729.5 | 6,729.5 | 6,459.04 | 6,729.5 | 6,729.5 | 0 |
| December 04, 2025 | 6,739 | 6,731 | 6,731 | 6,739 | 6,731 | 15 |
| December 03, 2025 | 6,747.5 | 6,747.5 | 6,747.5 | 6,747.5 | 6,747.5 | 0 |
| December 02, 2025 | 6,811 | 6,812 | 6,812 | 6,819 | 6,811 | 0 |
| December 01, 2025 | 6,826 | 6,798 | 6,798 | 6,826 | 6,798 | 17 |
| November 28, 2025 | 6,820.5 | 6,820.5 | 6,820.5 | 6,820.5 | 6,820.5 | 0 |
| November 27, 2025 | 6,827.5 | 6,827.5 | 6,827.5 | 6,827.5 | 6,827.5 | 0 |
| November 26, 2025 | 6,853 | 6,827 | 6,827 | 6,853 | 6,827 | 17 |