5,731.00
+53(+0.93%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,713 | 5,731 | 5,731 | 5,732 | 5,703.8 | 7,978 |
| February 19, 2026 | 5,682.79 | 5,678 | 5,678 | 5,682.79 | 5,659.18 | 62 |
| February 18, 2026 | 5,699.82 | 5,699 | 5,699 | 5,699.82 | 5,699 | 2 |
| February 17, 2026 | 5,622 | 5,674.5 | 5,643 | 5,674.5 | 5,622 | 3,974 |
| February 16, 2026 | 5,622 | 5,614 | 5,614 | 5,622 | 5,611 | 18,612 |
| February 13, 2026 | 5,634 | 5,613.5 | 5,613.5 | 5,634 | 5,591 | 10,504 |
| February 12, 2026 | 5,708 | 5,623.5 | 5,623.5 | 5,708 | 5,623.5 | 16,005 |
| February 11, 2026 | 5,675.96 | 5,656.5 | 5,656.5 | 5,675.96 | 5,650.79 | 76 |
| February 10, 2026 | 5,678 | 5,675 | 5,675 | 5,692 | 5,668 | 11,713 |
| February 09, 2026 | 5,630 | 5,672.5 | 5,672.5 | 5,672.5 | 5,630 | 6,257 |
| February 06, 2026 | 5,540 | 5,598.5 | 5,598.5 | 5,598.5 | 5,540 | 897 |
| February 05, 2026 | 5,578.46 | 5,561.5 | 5,561.5 | 5,587 | 5,540 | 2,372 |
| February 04, 2026 | 5,565 | 5,573.5 | 5,573.5 | 5,583 | 5,561 | 2,431 |
| February 03, 2026 | 5,614 | 5,555 | 5,555 | 5,616 | 5,555 | 3,092 |
| February 02, 2026 | 5,510 | 5,577.5 | 5,577.5 | 5,577.5 | 5,510 | 7,180 |
| January 30, 2026 | 5,495 | 5,523 | 5,523 | 5,544.82 | 5,495 | 426 |
| January 29, 2026 | 5,543 | 5,482.5 | 5,482.5 | 5,543 | 5,480 | 411 |
| January 28, 2026 | 5,602 | 5,524 | 5,524 | 5,604 | 5,522 | 18,943 |
| January 27, 2026 | 5,588 | 5,589 | 5,589 | 5,589 | 5,588 | 1,887 |
| January 26, 2026 | 5,530 | 5,541.5 | 5,541.5 | 5,549.91 | 5,513 | 478 |
| January 23, 2026 | 5,543 | 5,520 | 5,520 | 5,543 | 5,519 | 31,409 |
| January 22, 2026 | 5,565.69 | 5,561 | 5,561 | 5,577 | 5,560.84 | 2,242 |
| January 21, 2026 | 5,473.67 | 5,499.5 | 5,499.5 | 5,499.5 | 5,473.67 | 1,154 |
| January 20, 2026 | 5,471 | 5,501.5 | 5,501.5 | 5,501.5 | 5,464.09 | 6,506 |
| January 19, 2026 | 5,513 | 5,511 | 5,511 | 5,519.88 | 5,511 | 316 |
| January 16, 2026 | 5,584 | 5,591.48 | 5,591.48 | 5,591.48 | 5,584 | 1,154 |
| January 15, 2026 | 5,584 | 5,609.5 | 5,609.5 | 5,609.5 | 5,584 | 136 |
| January 14, 2026 | 5,575.5 | 5,575.5 | 5,575.5 | 5,575.5 | 5,575.5 | 0 |
| January 13, 2026 | 5,586 | 5,578 | 5,578 | 5,586 | 5,565.73 | 14,919 |
| January 12, 2026 | 5,578 | 5,578 | 5,578 | 5,578 | 5,578 | 1,340 |
| January 09, 2026 | 5,539 | 5,571.5 | 5,571.5 | 5,571.5 | 5,538 | 424 |
| January 08, 2026 | 5,532 | 5,512.5 | 5,512.5 | 5,532 | 5,512.5 | 1,896 |
| January 07, 2026 | 5,514.93 | 5,519 | 5,519 | 5,519 | 5,510.88 | 27 |
| January 06, 2026 | 5,493.95 | 5,511.5 | 5,511.5 | 5,512.88 | 5,493.95 | 4,449 |
| January 05, 2026 | 5,500.79 | 5,499.5 | 5,499.5 | 5,500.79 | 5,499.5 | 72 |
| January 02, 2026 | 5,463.87 | 5,458 | 5,458 | 5,474 | 5,456.82 | 1,888 |
| December 31, 2025 | 5,411.85 | 5,419.5 | 5,419.5 | 5,419.5 | 5,411.85 | 18 |
| December 30, 2025 | 5,443 | 5,443 | 5,443 | 5,443 | 5,443 | 0 |
| December 29, 2025 | 5,391.85 | 5,391.85 | 5,391.85 | 5,391.85 | 5,391.85 | 14 |
| December 24, 2025 | 5,392.88 | 5,387.5 | 5,387.5 | 5,392.88 | 5,387.5 | 3 |
| December 23, 2025 | 5,383.05 | 5,389.5 | 5,389.5 | 5,392.7 | 5,383.05 | 352 |
| December 22, 2025 | 5,397.5 | 5,397.5 | 5,397.5 | 5,397.5 | 5,397.5 | 0 |
| December 19, 2025 | 5,396.15 | 5,421.5 | 5,421.5 | 5,421.5 | 5,396.15 | 722 |
| December 18, 2025 | 5,365 | 5,396.5 | 5,396.5 | 5,396.5 | 5,359 | 7,580 |
| December 17, 2025 | 5,404 | 5,355 | 5,355 | 5,404 | 5,355 | 62 |
| December 16, 2025 | 5,389.44 | 5,377 | 5,377 | 5,389.44 | 5,377 | 812 |
| December 15, 2025 | 5,388 | 5,408 | 5,408 | 5,408 | 5,388 | 12,484 |
| December 12, 2025 | 5,419 | 5,381.5 | 5,381.5 | 5,421 | 5,377 | 1,464 |
| December 11, 2025 | 5,345 | 5,382 | 5,382 | 5,394 | 5,345 | 7,395 |
| December 10, 2025 | 5,331.06 | 5,335.5 | 5,335.5 | 5,337 | 5,331.06 | 2,575 |
| December 09, 2025 | 5,355.88 | 5,351.5 | 5,351.5 | 5,355.88 | 5,351.5 | 2 |
| December 08, 2025 | 5,353.91 | 5,345.5 | 5,345.5 | 5,353.91 | 5,345.5 | 33 |
| December 05, 2025 | 5,367.82 | 5,346 | 5,346 | 5,367.82 | 5,346 | 2 |
| December 04, 2025 | 5,346 | 5,342 | 5,342 | 5,346 | 5,336.85 | 8,287 |
| December 03, 2025 | 5,337.94 | 5,316.5 | 5,316.5 | 5,337.94 | 5,316.5 | 12 |
| December 02, 2025 | 5,346.5 | 5,346.5 | 5,346.5 | 5,346.5 | 5,346.5 | 0 |
| December 01, 2025 | 5,315 | 5,330.5 | 5,330.5 | 5,330.5 | 5,308.86 | 3,470 |
| November 28, 2025 | 5,312.07 | 5,316.5 | 5,316.5 | 5,316.5 | 5,312.07 | 50 |
| November 27, 2025 | 5,305.15 | 5,299 | 5,299 | 5,305.15 | 5,299 | 4 |
| November 26, 2025 | 5,296.62 | 5,300.5 | 5,300.5 | 5,300.5 | 5,286.2 | 211 |