5,380.00
+60(+1.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,323 | 5,380 | 5,380 | 5,382 | 5,308.36 | 3.01M |
| February 19, 2026 | 5,321 | 5,320 | 5,320 | 5,365.6 | 5,304 | 8.5M |
| February 18, 2026 | 5,383 | 5,328 | 5,328 | 5,409 | 5,328 | 4.67M |
| February 17, 2026 | 5,413 | 5,413 | 5,413 | 5,475 | 5,404 | 3.3M |
| February 16, 2026 | 5,432 | 5,420 | 5,420 | 5,434 | 5,369.8 | 3.56M |
| February 13, 2026 | 5,340 | 5,432 | 5,432 | 5,469 | 5,321 | 6.14M |
| February 12, 2026 | 5,360 | 5,355 | 5,355 | 5,360 | 5,130 | 5.09M |
| February 11, 2026 | 5,236 | 5,320 | 5,320 | 5,328 | 5,236 | 3.6M |
| February 10, 2026 | 5,175 | 5,244 | 5,244 | 5,246 | 5,156 | 3.48M |
| February 09, 2026 | 5,216 | 5,165 | 5,165 | 5,234 | 5,158 | 2.72M |
| February 06, 2026 | 5,235 | 5,250 | 5,250 | 5,268 | 5,210 | 3.17M |
| February 05, 2026 | 5,198 | 5,250 | 5,250 | 5,278 | 5,147 | 3.02M |
| February 04, 2026 | 5,033 | 5,178 | 5,178 | 5,185 | 5,031 | 4.7M |
| February 03, 2026 | 4,983.5 | 5,042 | 5,042 | 5,042 | 4,928 | 1.72M |
| February 02, 2026 | 5,000 | 4,992 | 4,992 | 5,055 | 4,982.51 | 2.6M |
| January 30, 2026 | 4,864.5 | 4,940.5 | 4,940.5 | 4,946.5 | 4,846 | 3.14M |
| January 29, 2026 | 4,776 | 4,867.5 | 4,867.5 | 4,887 | 4,754.47 | 4.44M |
| January 28, 2026 | 4,847 | 4,815.5 | 4,815.5 | 4,847.5 | 4,769.5 | 2.74M |
| January 27, 2026 | 4,852 | 4,864.5 | 4,864.5 | 4,898 | 4,841.5 | 2.32M |
| January 26, 2026 | 4,864 | 4,861.5 | 4,861.5 | 4,904.5 | 4,834.42 | 3.31M |
| January 23, 2026 | 4,816 | 4,864 | 4,864 | 4,864 | 4,802.5 | 2.25M |
| January 22, 2026 | 4,783.5 | 4,816 | 4,816 | 4,848.5 | 4,757 | 2.36M |
| January 21, 2026 | 4,790.5 | 4,785 | 4,785 | 4,852.5 | 4,777.5 | 2.18M |
| January 20, 2026 | 4,751 | 4,775 | 4,775 | 4,778.5 | 4,712 | 4.26M |
| January 19, 2026 | 4,800 | 4,756 | 4,756 | 4,811.5 | 4,745 | 1.75M |
| January 16, 2026 | 4,774 | 4,761.5 | 4,761.5 | 4,799 | 4,750.5 | 2.92M |
| January 15, 2026 | 4,814 | 4,780.5 | 4,780.5 | 4,826.5 | 4,779 | 2.45M |
| January 14, 2026 | 4,777 | 4,831.5 | 4,831.5 | 4,831.5 | 4,767.5 | 2.52M |
| January 13, 2026 | 4,759 | 4,774.5 | 4,774.5 | 4,785 | 4,731.5 | 1.76M |
| January 12, 2026 | 4,770 | 4,770.5 | 4,770.5 | 4,791 | 4,743.5 | 3.78M |
| January 09, 2026 | 4,712.5 | 4,744 | 4,744 | 4,750 | 4,678 | 1.85M |
| January 08, 2026 | 4,594.5 | 4,665 | 4,665 | 4,680 | 4,584.5 | 6.36M |
| January 07, 2026 | 4,744 | 4,631 | 4,631 | 4,753.39 | 4,609.45 | 3.39M |
| January 06, 2026 | 4,681 | 4,744 | 4,744 | 4,770 | 4,656.5 | 3.6M |
| January 05, 2026 | 4,822.5 | 4,699 | 4,699 | 4,824.5 | 4,659 | 2.72M |
| January 02, 2026 | 4,851.5 | 4,822.5 | 4,822.5 | 4,878.5 | 4,799 | 2.1M |
| December 31, 2025 | 4,863.5 | 4,859.5 | 4,859.5 | 4,875 | 4,853 | 729,373 |
| December 30, 2025 | 4,834.5 | 4,856 | 4,856 | 4,867.5 | 4,834.5 | 940,114 |
| December 29, 2025 | 4,860 | 4,860 | 4,860 | 4,879.5 | 4,827 | 1.62M |
| December 24, 2025 | 4,860 | 4,838 | 4,838 | 4,860 | 4,821.5 | 961,173 |
| December 23, 2025 | 4,825.5 | 4,857.5 | 4,857.5 | 4,866 | 4,822.71 | 2.71M |
| December 22, 2025 | 4,882 | 4,840.5 | 4,840.5 | 4,882 | 4,832.5 | 3.74M |
| December 19, 2025 | 4,861.5 | 4,890 | 4,890 | 5,542.11 | 4,855.5 | 18.09M |
| December 18, 2025 | 4,926 | 4,890 | 4,890 | 4,930 | 4,845.5 | 11.83M |
| December 17, 2025 | 4,781.5 | 4,881.5 | 4,881.5 | 4,895.5 | 4,779 | 4.12M |
| December 16, 2025 | 4,869.5 | 4,793.5 | 4,793.5 | 4,879.54 | 4,779 | 2.75M |
| December 15, 2025 | 4,844.5 | 4,845 | 4,845 | 4,874.5 | 4,835 | 2.88M |
| December 12, 2025 | 4,832.5 | 4,835.5 | 4,835.5 | 4,846.5 | 4,794 | 3.53M |
| December 11, 2025 | 4,725.5 | 4,853.5 | 4,853.5 | 4,853.5 | 4,724 | 2.91M |
| December 10, 2025 | 4,799 | 4,820 | 4,820 | 4,836.5 | 4,799 | 3.35M |
| December 09, 2025 | 4,679.5 | 4,846.5 | 4,846.5 | 4,887.5 | 4,641.5 | 4.6M |
| December 08, 2025 | 4,884.75 | 4,680 | 4,680 | 4,917.38 | 4,638.38 | 4.63M |
| December 05, 2025 | 4,977 | 5,013 | 5,013 | 5,018.63 | 4,959 | 3.93M |
| December 04, 2025 | 4,413 | 4,428 | 4,428 | 4,456 | 4,392 | 2.32M |
| December 03, 2025 | 4,485 | 4,453 | 4,453 | 4,499 | 4,435 | 7.07M |
| December 02, 2025 | 4,576 | 4,483 | 4,483 | 4,576 | 4,461 | 3.34M |
| December 01, 2025 | 4,544 | 4,559 | 4,559 | 4,611.1 | 4,543 | 3.78M |
| November 28, 2025 | 4,553 | 4,544 | 4,544 | 4,562 | 4,505 | 4.22M |
| November 27, 2025 | 4,516 | 4,520 | 4,520 | 4,522 | 4,486 | 7.43M |
| November 26, 2025 | 4,541 | 4,521 | 4,521 | 4,546 | 4,490 | 2.67M |