5,573.00
-13(-0.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,540.28 | 5,573 | 5,573 | 5,573 | 5,540.28 | 1,543 |
| February 19, 2026 | 5,584.12 | 5,586 | 5,586 | 5,586 | 5,582.17 | 274 |
| February 18, 2026 | 5,585.06 | 5,595.5 | 5,595.5 | 5,608.65 | 5,585.06 | 18,049 |
| February 17, 2026 | 5,561.7 | 5,582 | 5,582 | 5,582 | 5,561.7 | 540 |
| February 16, 2026 | 5,555 | 5,534.5 | 5,534.5 | 5,555 | 5,534.5 | 52,388 |
| February 13, 2026 | 5,659 | 5,665.5 | 5,665.5 | 5,665.5 | 5,645.8 | 38,786 |
| February 12, 2026 | 5,680 | 5,648 | 5,648 | 5,685 | 5,648 | 63,437 |
| February 11, 2026 | 5,656 | 5,662 | 5,662 | 5,662 | 5,632 | 125,826 |
| February 10, 2026 | 5,606 | 5,621 | 5,621 | 5,643.73 | 5,606 | 14,573 |
| February 09, 2026 | 5,462 | 5,491.5 | 5,491.5 | 5,491.5 | 5,460 | 664 |
| February 06, 2026 | 5,370 | 5,437 | 5,390.44 | 5,437 | 5,370 | 1,504 |
| February 05, 2026 | 5,292 | 5,313 | 5,267.5 | 5,325 | 5,292 | 149 |
| February 04, 2026 | 5,277 | 5,350 | 5,304.18 | 5,350 | 5,277 | 704 |
| February 03, 2026 | 5,297.25 | 5,250 | 5,205.04 | 5,301 | 5,250 | 178 |
| February 02, 2026 | 5,194 | 5,228 | 5,183.23 | 5,228 | 5,194 | 378 |
| January 30, 2026 | 5,189 | 5,202 | 5,202 | 5,213.7 | 5,183 | 108 |
| January 29, 2026 | 5,173.97 | 5,161 | 5,161 | 5,193 | 5,146 | 17,341 |
| January 28, 2026 | 5,154 | 5,140 | 5,140 | 5,154 | 5,129 | 43,010 |
| January 27, 2026 | 5,198 | 5,186 | 5,186 | 5,198 | 5,174 | 24,818 |
| January 26, 2026 | 5,196 | 5,160.5 | 5,160.5 | 5,200 | 5,160.5 | 6,655 |
| January 23, 2026 | 5,180.36 | 5,159 | 5,159 | 5,180.36 | 5,159 | 2,582 |
| January 22, 2026 | 5,240.49 | 5,244.5 | 5,244.5 | 5,259.32 | 5,240.49 | 1,431 |
| January 21, 2026 | 5,224.27 | 5,233.5 | 5,233.5 | 5,233.5 | 5,213 | 45,389 |
| January 20, 2026 | 5,193 | 5,209.5 | 5,209.5 | 5,211 | 5,192 | 4,251 |
| January 19, 2026 | 5,325 | 5,297 | 5,297 | 5,325 | 5,297 | 369 |
| January 16, 2026 | 5,322 | 5,323 | 5,323 | 5,323 | 5,322 | 7,733 |
| January 15, 2026 | 5,325 | 5,327.5 | 5,327.5 | 5,352.4 | 5,325 | 2,026 |
| January 14, 2026 | 5,270 | 5,261 | 5,261 | 5,271 | 5,261 | 1,880 |
| January 13, 2026 | 5,215 | 5,231 | 5,231 | 5,231 | 5,215 | 461 |
| January 12, 2026 | 5,261.4 | 5,263 | 5,263 | 5,263 | 5,258.3 | 1,059 |
| January 09, 2026 | 5,260 | 5,238.5 | 5,238.5 | 5,260 | 5,238.5 | 12,704 |
| January 08, 2026 | 5,121 | 5,128.5 | 5,128.5 | 5,130 | 5,108 | 10,613 |
| January 07, 2026 | 5,114.8 | 5,121 | 5,121 | 5,121 | 5,114.8 | 70 |
| January 06, 2026 | 5,164 | 5,115 | 5,115 | 5,164 | 5,115 | 3,783 |
| January 05, 2026 | 5,092.23 | 5,112 | 5,112 | 5,112 | 5,092.23 | 175,800 |
| January 02, 2026 | 5,023 | 5,002 | 5,002 | 5,032 | 5,002 | 7,820 |
| December 31, 2025 | 4,994 | 4,992 | 4,992 | 4,994 | 4,982 | 557 |
| December 30, 2025 | 5,014 | 5,016 | 5,016 | 5,016 | 5,014 | 2,886 |
| December 29, 2025 | 4,989 | 4,996.5 | 4,996.5 | 4,996.5 | 4,986 | 7,391 |
| December 24, 2025 | 4,985 | 4,985 | 4,985 | 4,985 | 4,982 | 0 |
| December 23, 2025 | 5,012 | 5,015.5 | 5,015.5 | 5,021 | 5,012 | 3,293 |
| December 22, 2025 | 4,956 | 4,972 | 4,972 | 4,972 | 4,956 | 1,096 |
| December 19, 2025 | 4,986 | 5,017.5 | 5,017.5 | 5,019 | 4,979 | 24,927 |
| December 18, 2025 | 4,968 | 4,992.5 | 4,992.5 | 4,992.5 | 4,967 | 8,579 |
| December 17, 2025 | 5,028 | 4,980.5 | 4,980.5 | 5,029 | 4,980.5 | 990,328 |
| December 16, 2025 | 5,025.8 | 5,017.5 | 5,017.5 | 5,025.8 | 5,017.5 | 293 |
| December 15, 2025 | 5,098 | 5,097 | 5,097 | 5,108.15 | 5,094.21 | 550 |
| December 12, 2025 | 5,054 | 5,042.5 | 5,042.5 | 5,057 | 5,034 | 17,017 |
| December 11, 2025 | 4,978 | 5,026 | 5,026 | 5,026 | 4,978 | 35,278 |
| December 10, 2025 | 5,012 | 5,017 | 5,017 | 5,017 | 5,001.2 | 315,050 |
| December 09, 2025 | 5,027.19 | 5,036 | 5,036 | 5,043 | 5,025 | 4,682 |
| December 08, 2025 | 5,046 | 5,010 | 5,010 | 5,046 | 5,010 | 11,354 |
| December 05, 2025 | 5,020 | 5,027 | 5,027 | 5,027 | 5,015 | 1.55M |
| December 04, 2025 | 5,061 | 5,029 | 5,029 | 5,061 | 5,029 | 10,402 |
| December 03, 2025 | 4,981.12 | 4,956.5 | 4,956.5 | 4,981.12 | 4,956.5 | 2,751 |
| December 02, 2025 | 5,021 | 5,003 | 5,003 | 5,021 | 5,002 | 7,976 |
| December 01, 2025 | 4,987 | 5,009.5 | 5,009.5 | 5,009.5 | 4,987 | 4,528 |
| November 28, 2025 | 5,023 | 5,022.5 | 5,022.5 | 5,032 | 5,020 | 11,225 |
| November 27, 2025 | 5,022 | 5,009.5 | 5,009.5 | 5,022 | 5,022 | 1,045 |
| November 26, 2025 | 5,027.68 | 5,031.5 | 5,031.5 | 5,031.5 | 5,016 | 24,555 |