8,978.00
+33.5(+0.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,977 | 8,978 | 8,978 | 8,981.1 | 8,944 | 274 |
| February 19, 2026 | 8,935 | 8,944.5 | 8,944.5 | 8,944.5 | 8,925 | 44 |
| February 18, 2026 | 8,810 | 8,845 | 8,845 | 8,845 | 8,742.47 | 208,378 |
| February 17, 2026 | 8,770 | 8,718 | 8,718 | 8,773 | 8,718 | 2,768 |
| February 16, 2026 | 8,732 | 8,746 | 8,746 | 8,828 | 8,706 | 2,065 |
| February 13, 2026 | 8,764 | 8,738.5 | 8,738.5 | 8,764 | 8,722 | 6,370 |
| February 12, 2026 | 8,883 | 8,749.5 | 8,749.5 | 8,883 | 8,749.5 | 293 |
| February 11, 2026 | 8,850 | 8,840.5 | 8,840.5 | 8,899 | 8,840 | 668 |
| February 10, 2026 | 8,800 | 8,775 | 8,775 | 8,823 | 8,775 | 790 |
| February 09, 2026 | 8,790.74 | 8,822 | 8,822 | 8,822 | 8,790.74 | 188 |
| February 06, 2026 | 8,788 | 8,830.5 | 8,830.5 | 8,836.7 | 8,788 | 390 |
| February 05, 2026 | 8,790.61 | 8,791 | 8,791 | 8,814.9 | 8,772.7 | 1,860 |
| February 04, 2026 | 8,790 | 8,764.5 | 8,764.5 | 8,790 | 8,741 | 1,752 |
| February 03, 2026 | 8,677 | 8,741 | 8,741 | 8,764.16 | 8,668 | 3,213 |
| February 02, 2026 | 8,608 | 8,618 | 8,618 | 8,675.87 | 8,574 | 2,086 |
| January 30, 2026 | 8,857 | 8,889 | 8,889 | 8,903.75 | 8,822 | 3,756 |
| January 29, 2026 | 8,990 | 8,940.5 | 8,940.5 | 9,098 | 8,940.5 | 7,286 |
| January 28, 2026 | 8,850 | 8,840 | 8,840 | 8,862 | 8,812.9 | 13,383 |
| January 27, 2026 | 8,762 | 8,764.5 | 8,764.5 | 8,797 | 8,698 | 6,726 |
| January 26, 2026 | 8,849 | 8,776.5 | 8,776.5 | 8,863 | 8,776.5 | 967 |
| January 23, 2026 | 8,817 | 8,823 | 8,823 | 8,860.55 | 8,780 | 10,706 |
| January 22, 2026 | 8,810 | 8,799.35 | 8,799.35 | 8,810 | 8,770.75 | 620 |
| January 21, 2026 | 8,804 | 8,805 | 8,805 | 8,851 | 8,802 | 558 |
| January 20, 2026 | 8,714 | 8,753 | 8,753 | 8,767 | 8,714 | 818,490 |
| January 19, 2026 | 8,837 | 8,782 | 8,782 | 8,837 | 8,764 | 287 |
| January 16, 2026 | 8,754.24 | 8,724 | 8,724 | 8,760 | 8,721.6 | 660 |
| January 15, 2026 | 8,721 | 8,765 | 8,765 | 8,781.1 | 8,717.91 | 1,859 |
| January 14, 2026 | 8,787.47 | 8,823 | 8,823 | 8,830 | 8,765.53 | 1,247 |
| January 13, 2026 | 8,720.45 | 8,787.5 | 8,787.5 | 8,806 | 8,720.45 | 1,163 |
| January 12, 2026 | 8,761 | 8,747.5 | 8,747.5 | 8,767 | 8,697.95 | 3,672 |
| January 09, 2026 | 8,710 | 8,735 | 8,735 | 8,749 | 8,695 | 826 |
| January 08, 2026 | 8,581 | 8,620.5 | 8,620.5 | 8,632 | 8,574 | 1,683 |
| January 07, 2026 | 8,630.01 | 8,588 | 8,588 | 8,656 | 8,588 | 1,772 |
| January 06, 2026 | 8,628 | 8,674.5 | 8,674.5 | 8,678 | 8,594 | 2,260 |
| January 05, 2026 | 8,581 | 8,569 | 8,569 | 8,607 | 8,548.25 | 420 |
| January 02, 2026 | 8,565 | 8,452.5 | 8,452.5 | 8,566 | 8,439 | 7,425 |
| December 31, 2025 | 8,563 | 8,543.5 | 8,543.5 | 8,566.85 | 8,543.5 | 5 |
| December 30, 2025 | 8,635 | 8,548 | 8,548 | 8,635 | 8,540 | 173 |
| December 29, 2025 | 8,519 | 8,508 | 8,508 | 8,564.8 | 8,489.2 | 509 |
| December 24, 2025 | 8,498.65 | 8,527 | 8,527 | 8,531 | 8,498.65 | 75 |
| December 23, 2025 | 8,424 | 8,479.5 | 8,479.5 | 8,484.7 | 8,418 | 1,509 |
| December 22, 2025 | 8,426 | 8,438 | 8,438 | 8,458 | 8,422.95 | 1,362 |
| December 19, 2025 | 8,398 | 8,410 | 8,410 | 8,428.05 | 8,397 | 194 |
| December 18, 2025 | 8,392.37 | 8,371.5 | 8,371.5 | 8,406 | 8,329.4 | 1,963 |
| December 17, 2025 | 8,418 | 8,363.5 | 8,363.5 | 8,436 | 8,363.5 | 1,068 |
| December 16, 2025 | 8,357 | 8,303.5 | 8,303.5 | 8,361 | 8,303.5 | 4,378 |
| December 15, 2025 | 8,494.95 | 8,385 | 8,385 | 8,494.95 | 8,376.8 | 647 |
| December 12, 2025 | 8,540 | 8,450 | 8,450 | 8,540 | 8,450 | 1,483 |
| December 11, 2025 | 8,466 | 8,468 | 8,468 | 8,493 | 8,451 | 1,888 |
| December 10, 2025 | 8,515 | 8,491 | 8,491 | 8,527.45 | 8,488 | 1,203 |
| December 09, 2025 | 8,507 | 8,486 | 8,486 | 8,527 | 8,486 | 3,357 |
| December 08, 2025 | 8,623 | 8,539.5 | 8,539.5 | 8,623 | 8,528.55 | 3,450 |
| December 05, 2025 | 8,566 | 8,599 | 8,599 | 8,608 | 8,545 | 5,965 |
| December 04, 2025 | 8,509.04 | 8,528 | 8,528 | 8,528 | 8,488 | 2,203 |
| December 03, 2025 | 8,587 | 8,544.9 | 8,544.9 | 8,587 | 8,544.9 | 405 |
| December 02, 2025 | 8,586 | 8,586.5 | 8,586.5 | 8,619 | 8,555 | 341 |
| December 01, 2025 | 8,621 | 8,598.5 | 8,598.5 | 8,630 | 8,576 | 791 |
| November 28, 2025 | 8,635 | 8,548.5 | 8,548.5 | 8,641 | 8,460 | 1,303 |
| November 27, 2025 | 8,460 | 8,476 | 8,476 | 8,511 | 8,457 | 180 |
| November 26, 2025 | 8,447.1 | 8,469.5 | 8,469.5 | 8,499 | 8,447.1 | 2,236 |