5,364.00
+57(+1.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,333 | 5,364 | 5,364 | 5,364 | 5,333 | 333 |
| February 19, 2026 | 5,330 | 5,307 | 5,307 | 5,330 | 5,307 | 331 |
| February 18, 2026 | 5,298 | 5,339.5 | 5,339.5 | 5,339.5 | 5,298 | 169 |
| February 17, 2026 | 5,235.76 | 5,281.5 | 5,281.5 | 5,281.5 | 5,235.76 | 798 |
| February 16, 2026 | 5,236 | 5,220 | 5,220 | 5,238.11 | 5,220 | 619 |
| February 13, 2026 | 5,240 | 5,229 | 5,229 | 5,241.16 | 5,221 | 1,949 |
| February 12, 2026 | 5,300.38 | 5,242 | 5,242 | 5,300.38 | 5,242 | 170 |
| February 11, 2026 | 5,267 | 5,267 | 5,267 | 5,267 | 5,267 | 0 |
| February 10, 2026 | 5,291.88 | 5,282 | 5,282 | 5,303.47 | 5,282 | 1,793 |
| February 09, 2026 | 5,259 | 5,284 | 5,284 | 5,284 | 5,259 | 332 |
| February 06, 2026 | 5,196 | 5,252.5 | 5,218.37 | 5,252.5 | 5,196 | 502 |
| February 05, 2026 | 5,232 | 5,202 | 5,168.2 | 5,232 | 5,187 | 8,317 |
| February 04, 2026 | 5,215 | 5,214 | 5,180.12 | 5,234.72 | 5,211 | 6,656 |
| February 03, 2026 | 5,209 | 5,213.5 | 5,179.63 | 5,213.5 | 5,209 | 2,122 |
| February 02, 2026 | 5,160 | 5,242 | 5,207.94 | 5,253 | 5,160 | 1,191 |
| January 30, 2026 | 5,191.45 | 5,191 | 5,191 | 5,211 | 5,191 | 90 |
| January 29, 2026 | 5,211 | 5,151 | 5,151 | 5,211 | 5,151 | 4,474 |
| January 28, 2026 | 5,268 | 5,195.5 | 5,195.5 | 5,268 | 5,195.5 | 170 |
| January 27, 2026 | 5,267.5 | 5,267.5 | 5,267.5 | 5,267.5 | 5,267.5 | 0 |
| January 26, 2026 | 5,215.63 | 5,219 | 5,219 | 5,219 | 5,215.63 | 783 |
| January 23, 2026 | 5,203 | 5,197.5 | 5,197.5 | 5,203 | 5,197.5 | 333 |
| January 22, 2026 | 5,233 | 5,238 | 5,238 | 5,266 | 5,233 | 6,158 |
| January 21, 2026 | 5,172 | 5,178 | 5,178 | 5,178 | 5,151 | 555 |
| January 20, 2026 | 5,185 | 5,185 | 5,185 | 5,185 | 5,185 | 0 |
| January 19, 2026 | 5,206.55 | 5,185.5 | 5,185.5 | 5,206.55 | 5,185.5 | 804 |
| January 16, 2026 | 5,272 | 5,265 | 5,265 | 5,272 | 5,260 | 3,449 |
| January 15, 2026 | 5,264.22 | 5,292 | 5,292 | 5,292 | 5,264.22 | 359 |
| January 14, 2026 | 5,286 | 5,262 | 5,262 | 5,286 | 5,262 | 512 |
| January 13, 2026 | 5,252.39 | 5,270 | 5,270 | 5,278 | 5,252.39 | 818 |
| January 12, 2026 | 5,240.37 | 5,260.5 | 5,260.5 | 5,264 | 5,237.64 | 3,251 |
| January 09, 2026 | 5,189.87 | 5,247 | 5,247 | 5,247 | 5,189.87 | 1,289 |
| January 08, 2026 | 5,176.37 | 5,168.5 | 5,168.5 | 5,176.37 | 5,168.5 | 926 |
| January 07, 2026 | 5,175.59 | 5,182.5 | 5,182.5 | 5,182.5 | 5,175.59 | 434 |
| January 06, 2026 | 5,171 | 5,182.5 | 5,182.5 | 5,183.53 | 5,144.55 | 2,405 |
| January 05, 2026 | 5,173 | 5,177 | 5,177 | 5,177 | 5,156.76 | 25,558 |
| January 02, 2026 | 5,092 | 5,134.5 | 5,134.5 | 5,151 | 5,092 | 17,256 |
| December 31, 2025 | 5,084.88 | 5,088 | 5,088 | 5,088 | 5,084.88 | 238 |
| December 30, 2025 | 5,057.66 | 5,123 | 5,123 | 5,123 | 5,057.66 | 3,246 |
| December 29, 2025 | 5,066.41 | 5,062 | 5,062 | 5,066.41 | 5,062 | 8,518 |
| December 24, 2025 | 5,062 | 5,062 | 5,062 | 5,062 | 5,062 | 0 |
| December 23, 2025 | 5,058.16 | 5,063 | 5,063 | 5,066 | 5,058.16 | 5,376 |
| December 22, 2025 | 5,077 | 5,068.5 | 5,068.5 | 5,089 | 5,063.2 | 4,028 |
| December 19, 2025 | 5,072.73 | 5,095.5 | 5,095.5 | 5,095.5 | 5,072.73 | 322 |
| December 18, 2025 | 5,076 | 5,076 | 5,076 | 5,076 | 5,076 | 0 |
| December 17, 2025 | 5,057.13 | 5,031 | 5,031 | 5,057.13 | 5,031 | 394 |
| December 16, 2025 | 5,081.98 | 5,062.5 | 5,062.5 | 5,081.98 | 5,062.5 | 2,915 |
| December 15, 2025 | 5,087 | 5,103 | 5,103 | 5,103 | 5,087 | 347 |
| December 12, 2025 | 5,075 | 5,075 | 5,075 | 5,075 | 5,075 | 0 |
| December 11, 2025 | 5,078 | 5,078 | 5,078 | 5,078 | 5,078 | 0 |
| December 10, 2025 | 5,025.11 | 5,024 | 5,024 | 5,025.11 | 5,024 | 4 |
| December 09, 2025 | 5,062 | 5,043.5 | 5,043.5 | 5,062 | 5,043.5 | 2,598 |
| December 08, 2025 | 5,038 | 5,038 | 5,038 | 5,043 | 5,038 | 680 |
| December 05, 2025 | 5,040 | 5,040 | 5,040 | 5,040 | 5,040 | 0 |
| December 04, 2025 | 5,052 | 5,037 | 5,037 | 5,052 | 5,037 | 16 |
| December 03, 2025 | 5,054 | 5,018 | 5,018 | 5,054 | 5,018 | 332 |
| December 02, 2025 | 5,044 | 5,044 | 5,044 | 5,044 | 5,044 | 0 |
| December 01, 2025 | 5,022.5 | 5,022.5 | 5,022.5 | 5,022.5 | 5,022.5 | 0 |
| November 28, 2025 | 5,000 | 5,003 | 5,003 | 5,009.2 | 5,000 | 494 |
| November 27, 2025 | 4,979.5 | 4,986 | 4,986 | 4,986 | 4,979.5 | 2,274 |
| November 26, 2025 | 4,970.61 | 4,989 | 4,989 | 4,989 | 4,970.61 | 335 |