15,523.00
+135.5(+0.88%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 15,536 | 15,523 | 15,523 | 15,536 | 15,521.5 | 4 |
| February 19, 2026 | 15,374.7 | 15,387.5 | 15,387.5 | 15,409.9 | 15,370.6 | 160 |
| February 18, 2026 | 15,321.25 | 15,338.5 | 15,338.5 | 15,338.5 | 15,321.25 | 4 |
| February 17, 2026 | 15,131 | 15,095 | 15,095 | 15,131 | 15,095 | 9 |
| February 16, 2026 | 15,238.29 | 15,255.5 | 15,255.5 | 15,392.5 | 15,238.29 | 190 |
| February 13, 2026 | 15,175.25 | 15,248.5 | 15,248.5 | 15,270 | 15,175.25 | 24 |
| February 12, 2026 | 15,462.55 | 15,261 | 15,261 | 15,462.55 | 15,261 | 16 |
| February 11, 2026 | 15,454.5 | 15,454.5 | 15,454.5 | 15,454.5 | 15,454.5 | 0 |
| February 10, 2026 | 15,385 | 15,385 | 15,385 | 15,385 | 15,385 | 0 |
| February 09, 2026 | 15,450 | 15,450 | 15,450 | 15,450 | 15,450 | 0 |
| February 06, 2026 | 15,390 | 15,390 | 15,390 | 15,390 | 15,390 | 0 |
| February 05, 2026 | 15,281 | 15,243 | 15,243 | 15,281 | 15,243 | 2 |
| February 04, 2026 | 15,330 | 15,330 | 15,330 | 15,330 | 15,330 | 0 |
| February 03, 2026 | 15,284.7 | 15,367.5 | 15,367.5 | 15,367.5 | 15,284.7 | 4 |
| February 02, 2026 | 15,140 | 15,063.5 | 15,063.5 | 15,145 | 15,063.5 | 898 |
| January 30, 2026 | 15,564.25 | 15,605 | 15,605 | 15,671 | 15,564.25 | 9 |
| January 29, 2026 | 15,905 | 15,735 | 15,735 | 15,990 | 15,735 | 6,485 |
| January 28, 2026 | 15,640 | 15,600 | 15,600 | 15,640 | 15,544.25 | 1,836 |
| January 27, 2026 | 15,415.75 | 15,467 | 15,467 | 15,467 | 15,415.75 | 2 |
| January 26, 2026 | 15,516 | 15,419.5 | 15,419.5 | 15,516 | 15,419.5 | 2 |
| January 23, 2026 | 15,382 | 15,382 | 15,382 | 15,382 | 15,382 | 0 |
| January 22, 2026 | 15,124.38 | 15,185.05 | 15,185.05 | 15,185.05 | 15,124.38 | 47 |
| January 21, 2026 | 15,230 | 15,184.5 | 15,184.5 | 15,230 | 15,184.5 | 12 |
| January 20, 2026 | 15,090 | 15,090 | 15,090 | 15,090 | 15,090 | 0 |
| January 19, 2026 | 15,076.44 | 15,120.5 | 15,120.5 | 15,120.5 | 15,076.44 | 188 |
| January 16, 2026 | 15,020 | 15,020 | 15,020 | 15,020 | 15,020 | 0 |
| January 15, 2026 | 15,057.5 | 15,057.5 | 15,057.5 | 15,057.5 | 15,057.5 | 0 |
| January 14, 2026 | 15,190 | 15,190 | 15,190 | 15,190 | 15,190 | 0 |
| January 13, 2026 | 15,135 | 15,135 | 15,135 | 15,135 | 15,135 | 0 |
| January 12, 2026 | 15,100 | 15,100 | 15,100 | 15,100 | 15,100 | 0 |
| January 09, 2026 | 15,015 | 15,015 | 15,015 | 15,015 | 15,015 | 0 |
| January 08, 2026 | 14,850 | 14,850 | 14,850 | 14,850 | 14,850 | 0 |
| January 07, 2026 | 14,860 | 14,860 | 14,860 | 14,860 | 14,860 | 0 |
| January 06, 2026 | 15,015 | 15,015 | 15,015 | 15,015 | 15,015 | 0 |
| January 05, 2026 | 14,690 | 14,852 | 14,852 | 14,852 | 14,670 | 622 |
| January 02, 2026 | 14,651.25 | 14,617.5 | 14,617.5 | 14,651.25 | 14,617.5 | 2 |
| December 31, 2025 | 14,740 | 14,740 | 14,740 | 14,740 | 14,740 | 0 |
| December 30, 2025 | 14,800.5 | 14,800.5 | 14,800.5 | 14,800.5 | 14,800.5 | 0 |
| December 29, 2025 | 14,674.9 | 14,705 | 14,705 | 14,705 | 14,674.9 | 4 |
| December 24, 2025 | 14,765 | 14,765 | 14,765 | 14,765 | 14,765 | 0 |
| December 23, 2025 | 14,658 | 14,658 | 14,658 | 14,658 | 14,658 | 0 |
| December 22, 2025 | 14,600 | 14,555 | 14,555 | 14,600 | 14,555 | 2 |
| December 19, 2025 | 14,422.5 | 14,422.5 | 14,422.5 | 14,422.5 | 14,422.5 | 0 |
| December 18, 2025 | 14,390 | 14,390 | 14,390 | 14,390 | 14,390 | 0 |
| December 17, 2025 | 14,377.5 | 14,377.5 | 14,377.5 | 14,377.5 | 14,377.5 | 0 |
| December 16, 2025 | 14,361.25 | 14,302.5 | 14,302.5 | 14,361.25 | 14,302.5 | 2 |
| December 15, 2025 | 14,395 | 14,395 | 14,395 | 14,395 | 14,395 | 0 |
| December 12, 2025 | 14,480 | 14,480 | 14,480 | 14,480 | 14,480 | 0 |
| December 11, 2025 | 14,515.95 | 14,580 | 14,580 | 14,580 | 14,515.95 | 2 |
| December 10, 2025 | 14,527.69 | 14,527.5 | 14,527.5 | 14,527.69 | 14,491.1 | 13 |
| December 09, 2025 | 14,490 | 14,490 | 14,490 | 14,490 | 14,490 | 0 |
| December 08, 2025 | 14,575 | 14,575 | 14,575 | 14,575 | 14,575 | 0 |
| December 05, 2025 | 14,678.3 | 14,703 | 14,703 | 14,703 | 14,678.3 | 34 |
| December 04, 2025 | 14,608 | 14,608 | 14,608 | 14,608 | 14,608 | 0 |
| December 03, 2025 | 14,570 | 14,625.5 | 14,625.5 | 14,625.5 | 14,570 | 18 |
| December 02, 2025 | 14,599 | 14,535.5 | 14,535.5 | 14,599 | 14,535.5 | 409 |
| December 01, 2025 | 14,556.36 | 14,577.5 | 14,577.5 | 14,577.5 | 14,556.36 | 384 |
| November 28, 2025 | 14,560 | 14,560 | 14,560 | 14,560 | 14,560 | 0 |
| November 27, 2025 | 14,416 | 14,416 | 14,416 | 14,416 | 14,416 | 0 |
| November 26, 2025 | 14,322.5 | 14,377.5 | 14,377.5 | 14,377.5 | 14,322.5 | 4 |