5,272.00
+39(+0.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,247.05 | 5,272 | 5,272 | 5,272 | 5,247.05 | 3,421 |
| February 19, 2026 | 5,249.27 | 5,233 | 5,233 | 5,255.77 | 5,233 | 39 |
| February 18, 2026 | 5,243 | 5,243 | 5,243 | 5,243 | 5,243 | 0 |
| February 17, 2026 | 5,207.56 | 5,220.5 | 5,220.5 | 5,220.5 | 5,207.56 | 114 |
| February 16, 2026 | 5,152.93 | 5,148 | 5,148 | 5,152.93 | 5,148 | 2,191 |
| February 13, 2026 | 5,156 | 5,139.5 | 5,139.5 | 5,156 | 5,139.5 | 2 |
| February 12, 2026 | 5,268 | 5,191.5 | 5,191.5 | 5,268 | 5,191.5 | 144 |
| February 11, 2026 | 5,212.32 | 5,227 | 5,227 | 5,227 | 5,212.32 | 493 |
| February 10, 2026 | 5,246.78 | 5,237 | 5,237 | 5,254.98 | 5,237 | 675 |
| February 09, 2026 | 5,212.75 | 5,227 | 5,227 | 5,227 | 5,212.75 | 835 |
| February 06, 2026 | 5,223.04 | 5,234 | 5,173.97 | 5,234 | 5,223.04 | 28 |
| February 05, 2026 | 5,263 | 5,226 | 5,226 | 5,263 | 5,226 | 40 |
| February 04, 2026 | 5,242.52 | 5,271 | 5,271 | 5,279 | 5,242.52 | 2,764 |
| February 03, 2026 | 5,234.13 | 5,213.5 | 5,213.5 | 5,234.13 | 5,196.43 | 642 |
| February 02, 2026 | 5,124 | 5,200 | 5,200 | 5,202 | 5,124 | 4,078 |
| January 30, 2026 | 5,137 | 5,137 | 5,137 | 5,137 | 5,137 | 0 |
| January 29, 2026 | 5,110 | 5,093 | 5,093 | 5,121.14 | 5,093 | 1,316 |
| January 28, 2026 | 5,099 | 5,096 | 5,096 | 5,110.93 | 5,090.74 | 2,349 |
| January 27, 2026 | 5,107 | 5,144.5 | 5,144.5 | 5,144.5 | 5,102 | 2,488 |
| January 26, 2026 | 5,098 | 5,101.5 | 5,101.5 | 5,101.5 | 5,084 | 707 |
| January 23, 2026 | 5,095.42 | 5,049.5 | 5,049.5 | 5,097.25 | 4,919.03 | 1,447 |
| January 22, 2026 | 5,113 | 5,113 | 5,113 | 5,113 | 5,113 | 0 |
| January 21, 2026 | 5,033 | 5,044 | 5,044 | 5,044 | 5,033 | 964 |
| January 20, 2026 | 5,047.5 | 5,047.5 | 5,047.5 | 5,047.5 | 5,047.5 | 0 |
| January 19, 2026 | 5,068 | 5,073 | 5,073 | 5,087 | 5,055.33 | 784 |
| January 16, 2026 | 5,121 | 5,113 | 5,113 | 5,121.26 | 5,113 | 1,764 |
| January 15, 2026 | 5,120 | 5,135.5 | 5,135.5 | 5,135.5 | 5,120 | 1,506 |
| January 14, 2026 | 5,094 | 5,129 | 5,129 | 5,129 | 5,094 | 18 |
| January 13, 2026 | 5,092.5 | 5,092.5 | 5,092.5 | 5,092.5 | 5,092.5 | 0 |
| January 12, 2026 | 5,100 | 5,105.5 | 5,105.5 | 5,106.25 | 5,100 | 2,688 |
| January 09, 2026 | 5,099.81 | 5,108 | 5,108 | 5,108 | 5,099.81 | 57 |
| January 08, 2026 | 5,078.56 | 5,083 | 5,083 | 5,083 | 5,078.56 | 590 |
| January 07, 2026 | 5,074 | 5,057.5 | 5,057.5 | 5,074 | 5,057.5 | 150 |
| January 06, 2026 | 5,097 | 5,083 | 5,083 | 5,104 | 5,083 | 1,908 |
| January 05, 2026 | 5,127 | 5,086 | 5,086 | 5,127 | 5,080 | 687 |
| January 02, 2026 | 5,089.45 | 5,097 | 5,097 | 5,110 | 5,076 | 1,324 |
| December 31, 2025 | 5,073.5 | 5,073.5 | 5,073.5 | 5,073.5 | 5,073.5 | 0 |
| December 30, 2025 | 5,099 | 5,100.5 | 5,100.5 | 5,100.5 | 5,097 | 507 |
| December 29, 2025 | 5,065 | 5,043 | 5,043 | 5,065 | 5,043 | 103 |
| December 24, 2025 | 5,042 | 5,042 | 5,042 | 5,042 | 5,042 | 0 |
| December 23, 2025 | 5,028.08 | 5,045 | 5,045 | 5,045 | 5,028.08 | 200 |
| December 22, 2025 | 5,043.56 | 5,043 | 5,043 | 5,043.56 | 5,035.66 | 1,011 |
| December 19, 2025 | 5,050 | 5,070 | 5,070 | 5,070 | 5,050 | 369 |
| December 18, 2025 | 5,015 | 5,043.5 | 5,043.5 | 5,044 | 5,014 | 1,025 |
| December 17, 2025 | 5,027.54 | 5,020 | 5,020 | 5,027.54 | 5,020 | 336 |
| December 16, 2025 | 5,035.39 | 5,011.5 | 5,011.5 | 5,035.39 | 5,011.5 | 794 |
| December 15, 2025 | 5,026.37 | 5,034.5 | 5,034.5 | 5,034.5 | 5,026.37 | 336 |
| December 12, 2025 | 4,998.5 | 4,998.5 | 4,998.5 | 4,998.5 | 4,998.5 | 0 |
| December 11, 2025 | 4,984.38 | 4,996.5 | 4,996.5 | 4,996.5 | 4,984.38 | 713 |
| December 10, 2025 | 4,928.84 | 4,928.5 | 4,928.5 | 4,931.5 | 4,928.5 | 2,010 |
| December 09, 2025 | 4,930 | 4,951.25 | 4,951.25 | 4,951.25 | 4,930 | 8 |
| December 08, 2025 | 4,919.75 | 4,919.75 | 4,919.75 | 4,919.75 | 4,919.75 | 0 |
| December 05, 2025 | 4,920.75 | 4,920.75 | 4,920.75 | 4,920.75 | 4,920.75 | 0 |
| December 04, 2025 | 4,921.75 | 4,921.75 | 4,921.75 | 4,921.75 | 4,921.75 | 0 |
| December 03, 2025 | 4,955.04 | 4,897.25 | 4,897.25 | 4,955.04 | 4,897.25 | 200 |
| December 02, 2025 | 4,933 | 4,948.5 | 4,948.5 | 4,948.5 | 4,933 | 338 |
| December 01, 2025 | 4,923 | 4,924.5 | 4,924.5 | 4,929 | 4,910.4 | 279 |
| November 28, 2025 | 4,899 | 4,904.25 | 4,904.25 | 4,909 | 4,899 | 845 |
| November 27, 2025 | 4,909 | 4,899.25 | 4,899.25 | 4,909 | 4,893.78 | 610 |
| November 26, 2025 | 4,897 | 4,912.5 | 4,912.5 | 4,912.5 | 4,897 | 338 |