8,217.50
-5.5(-0.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,250 | 8,217.5 | 8,217.5 | 8,250 | 8,195 | 3,953 |
| February 19, 2026 | 8,218 | 8,223 | 8,223 | 8,230.96 | 8,218 | 577 |
| February 18, 2026 | 8,162 | 8,210 | 8,210 | 8,210 | 8,158 | 1,738 |
| February 17, 2026 | 8,097 | 8,142.5 | 8,142.5 | 8,150 | 8,093.08 | 2,074 |
| February 16, 2026 | 8,092.94 | 8,084.5 | 8,084.5 | 8,092.94 | 8,079 | 1,867 |
| February 13, 2026 | 8,073 | 8,107 | 8,107 | 8,107 | 8,073 | 206 |
| February 12, 2026 | 8,234.39 | 8,111 | 8,111 | 8,234.39 | 8,111 | 1,968 |
| February 11, 2026 | 8,180.84 | 8,195.5 | 8,195.5 | 8,218.92 | 8,169.16 | 212 |
| February 10, 2026 | 8,223 | 8,216.5 | 8,216.5 | 8,231.89 | 8,216.5 | 1,570 |
| February 09, 2026 | 8,172 | 8,212 | 8,212 | 8,212 | 8,172 | 2,093 |
| February 06, 2026 | 8,110 | 8,208 | 8,208 | 8,208 | 8,110 | 641 |
| February 05, 2026 | 8,172 | 8,163.5 | 8,163.5 | 8,191 | 8,148 | 1,035 |
| February 04, 2026 | 8,202.31 | 8,196 | 8,196 | 8,202.31 | 8,196 | 15 |
| February 03, 2026 | 8,286.84 | 8,200.5 | 8,200.5 | 8,286.84 | 8,200.5 | 486 |
| February 02, 2026 | 8,269.97 | 8,283.5 | 8,283.5 | 8,283.5 | 8,269.97 | 8 |
| January 30, 2026 | 8,175 | 8,188.5 | 8,188.5 | 8,200.46 | 8,175 | 610 |
| January 29, 2026 | 8,212.23 | 8,121.5 | 8,121.5 | 8,212.23 | 8,121.5 | 1,563 |
| January 28, 2026 | 8,218 | 8,216.5 | 8,216.5 | 8,229 | 8,208 | 2,111 |
| January 27, 2026 | 8,222 | 8,222 | 8,222 | 8,222 | 8,222 | 0 |
| January 26, 2026 | 8,206 | 8,224 | 8,224 | 8,224 | 8,206 | 397 |
| January 23, 2026 | 8,263.96 | 8,264 | 8,264 | 8,264 | 8,263.96 | 96 |
| January 22, 2026 | 8,304.95 | 8,304.95 | 8,304.95 | 8,304.95 | 8,304.95 | 4 |
| January 21, 2026 | 8,244.96 | 8,280 | 8,280 | 8,288.17 | 8,244.96 | 930 |
| January 20, 2026 | 8,219 | 8,255.5 | 8,255.5 | 8,255.5 | 8,205 | 2,974 |
| January 19, 2026 | 8,316 | 8,281 | 8,281 | 8,316 | 8,281 | 23 |
| January 16, 2026 | 8,413.5 | 8,413.5 | 8,413.5 | 8,413.5 | 8,413.5 | 0 |
| January 15, 2026 | 8,443 | 8,437.5 | 8,437.5 | 8,443 | 8,437.5 | 341 |
| January 14, 2026 | 8,340 | 8,330 | 8,330 | 8,340 | 8,309 | 2,042 |
| January 13, 2026 | 8,384 | 8,394 | 8,394 | 8,394 | 8,384 | 31 |
| January 12, 2026 | 8,378.5 | 8,378.5 | 8,378.5 | 8,378.5 | 8,378.5 | 0 |
| January 09, 2026 | 8,349.75 | 8,401.5 | 8,401.5 | 8,401.97 | 8,349.75 | 2,545 |
| January 08, 2026 | 8,328.79 | 8,341 | 8,341 | 8,341 | 8,325.92 | 904 |
| January 07, 2026 | 8,321.6 | 8,352 | 8,352 | 8,353 | 8,321.6 | 474 |
| January 06, 2026 | 8,276 | 8,298 | 8,298 | 8,298 | 8,276 | 280 |
| January 05, 2026 | 8,293 | 8,284 | 8,284 | 8,293 | 8,284 | 2,490 |
| January 02, 2026 | 8,217 | 8,217 | 8,217 | 8,217 | 8,217 | 0 |
| December 31, 2025 | 8,293 | 8,293 | 8,293 | 8,293 | 8,293 | 0 |
| December 30, 2025 | 8,306 | 8,306 | 8,306 | 8,306 | 8,306 | 0 |
| December 29, 2025 | 8,308 | 8,279.5 | 8,279.5 | 8,308 | 8,279.5 | 3,574 |
| December 24, 2025 | 8,281.5 | 8,281.5 | 8,281.5 | 8,281.5 | 8,281.5 | 0 |
| December 23, 2025 | 8,252 | 8,282 | 8,252 | 8,252 | 8,252 | 200 |
| December 22, 2025 | 8,275 | 8,275 | 8,275 | 8,275 | 8,275 | 0 |
| December 19, 2025 | 8,223.47 | 8,268 | 8,268 | 8,268 | 8,223.47 | 32 |
| December 18, 2025 | 8,166 | 8,229.5 | 8,229.5 | 8,229.5 | 8,166 | 19 |
| December 17, 2025 | 8,167 | 8,167 | 8,167 | 8,167 | 8,167 | 0 |
| December 16, 2025 | 8,206 | 8,175 | 8,175 | 8,213 | 8,175 | 505 |
| December 15, 2025 | 8,297.31 | 8,271.5 | 8,271.5 | 8,297.31 | 8,271.5 | 4,411 |
| December 12, 2025 | 8,350.8 | 8,268 | 8,268 | 8,350.8 | 8,268 | 168 |
| December 11, 2025 | 8,275 | 8,272 | 8,272 | 8,275 | 8,272 | 141 |
| December 10, 2025 | 8,324 | 8,314 | 8,314 | 8,324 | 8,314 | 1,568 |
| December 09, 2025 | 8,316 | 8,340.5 | 8,340.5 | 8,340.5 | 8,316 | 1,572 |
| December 08, 2025 | 8,364 | 8,329.5 | 8,329.5 | 8,364 | 8,329.5 | 4,720 |
| December 05, 2025 | 8,347 | 8,347 | 8,347 | 8,347 | 8,347 | 0 |
| December 04, 2025 | 8,322 | 8,300 | 8,300 | 8,324 | 8,286 | 2,467 |
| December 03, 2025 | 8,307 | 8,293 | 8,293 | 8,307 | 8,293 | 104 |
| December 02, 2025 | 8,336 | 8,355 | 8,355 | 8,355 | 8,336 | 36 |
| December 01, 2025 | 8,349 | 8,349 | 8,349 | 8,349 | 8,349 | 0 |
| November 28, 2025 | 8,349 | 8,353.5 | 8,353.5 | 8,406.35 | 8,349 | 828 |
| November 27, 2025 | 8,320 | 8,320 | 8,320 | 8,327.57 | 8,320 | 61 |
| November 26, 2025 | 8,334.42 | 8,338 | 8,338 | 8,348 | 8,308 | 9,811 |