6,340.00
+33(+0.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,335 | 6,340 | 6,340 | 6,345.65 | 6,292 | 13,074 |
| February 19, 2026 | 6,312 | 6,307 | 6,307 | 6,320 | 6,275.9 | 7,146 |
| February 18, 2026 | 6,238 | 6,316 | 6,316 | 6,322.65 | 6,238 | 4,634 |
| February 17, 2026 | 6,174 | 6,217 | 6,217 | 6,229 | 6,133.81 | 9,282 |
| February 16, 2026 | 6,181 | 6,156.5 | 6,156.5 | 6,181 | 6,145.2 | 4,992 |
| February 13, 2026 | 6,133.45 | 6,160 | 6,160 | 6,167 | 6,098 | 5,263 |
| February 12, 2026 | 6,296 | 6,165 | 6,165 | 6,303 | 6,156 | 6,002 |
| February 11, 2026 | 6,280 | 6,250 | 6,250 | 6,330 | 6,213.6 | 14,059 |
| February 10, 2026 | 6,295 | 6,274 | 6,274 | 6,316 | 6,273 | 9,199 |
| February 09, 2026 | 6,201 | 6,286 | 6,286 | 6,286 | 6,166 | 9,551 |
| February 06, 2026 | 5,977 | 6,140.5 | 6,140.5 | 6,141 | 5,977 | 20,299 |
| February 05, 2026 | 6,067 | 6,022 | 6,022 | 6,092 | 5,974 | 22,809 |
| February 04, 2026 | 6,211 | 6,073 | 6,073 | 6,211 | 6,070 | 9,975 |
| February 03, 2026 | 6,273 | 6,193 | 6,193 | 6,295 | 6,181.55 | 8,795 |
| February 02, 2026 | 6,072 | 6,222 | 6,222 | 6,228.97 | 6,067 | 4,067 |
| January 30, 2026 | 6,177 | 6,182 | 6,182 | 6,217.75 | 6,159.5 | 7,253 |
| January 29, 2026 | 6,272 | 6,150 | 6,150 | 6,272 | 6,146.4 | 3,129 |
| January 28, 2026 | 6,312 | 6,245.5 | 6,245.5 | 6,312 | 6,236.4 | 19,441 |
| January 27, 2026 | 6,252 | 6,259.5 | 6,259.5 | 6,259.5 | 6,217 | 17,238 |
| January 26, 2026 | 6,180.55 | 6,197 | 6,197 | 6,217 | 6,156 | 5,978 |
| January 23, 2026 | 6,241 | 6,202 | 6,202 | 6,246 | 6,195 | 5,640 |
| January 22, 2026 | 6,292 | 6,252 | 6,252 | 6,321 | 6,232.3 | 2,238 |
| January 21, 2026 | 6,244 | 6,257 | 6,257 | 6,272.9 | 6,214.99 | 5,692 |
| January 20, 2026 | 6,247 | 6,267.5 | 6,267.5 | 6,272 | 6,181 | 3,876 |
| January 19, 2026 | 6,276 | 6,283 | 6,283 | 6,305 | 6,273 | 10,164 |
| January 16, 2026 | 6,355 | 6,364 | 6,364 | 6,369 | 6,330 | 8,180 |
| January 15, 2026 | 6,301 | 6,370 | 6,370 | 6,376.6 | 6,283.86 | 3,664 |
| January 14, 2026 | 6,318 | 6,247 | 6,247 | 6,326 | 6,241 | 14,212 |
| January 13, 2026 | 6,284 | 6,326 | 6,326 | 6,326 | 6,278 | 4,099 |
| January 12, 2026 | 6,214 | 6,279 | 6,279 | 6,287 | 6,205 | 8,290 |
| January 09, 2026 | 6,184 | 6,265 | 6,265 | 6,266 | 6,184 | 5,588 |
| January 08, 2026 | 6,232.6 | 6,176 | 6,176 | 6,248.56 | 6,176 | 6,885 |
| January 07, 2026 | 6,232.97 | 6,241 | 6,241 | 6,250 | 6,213 | 6,431 |
| January 06, 2026 | 6,191 | 6,215 | 6,215 | 6,217.75 | 6,179 | 10,177 |
| January 05, 2026 | 6,229 | 6,199 | 6,199 | 6,229 | 6,144.35 | 4,188 |
| January 02, 2026 | 6,098 | 6,100 | 6,100 | 6,150 | 6,091 | 7,264 |
| December 31, 2025 | 6,117 | 6,095 | 6,095 | 6,117 | 6,090 | 1,211 |
| December 30, 2025 | 6,090 | 6,124 | 6,124 | 6,129 | 6,083 | 4,698 |
| December 29, 2025 | 6,148 | 6,093 | 6,093 | 6,148 | 6,073.25 | 5,288 |
| December 24, 2025 | 6,135 | 6,124 | 6,124 | 6,137 | 6,115 | 1,949 |
| December 23, 2025 | 6,111 | 6,125 | 6,125 | 6,131 | 6,088 | 4,343 |
| December 22, 2025 | 6,163 | 6,108 | 6,108 | 6,163 | 6,077 | 6,486 |
| December 19, 2025 | 6,044 | 6,094 | 6,094 | 6,100 | 5,993 | 17,277 |
| December 18, 2025 | 5,926 | 6,011 | 6,011 | 6,012.8 | 5,926 | 13,479 |
| December 17, 2025 | 6,051 | 5,918 | 5,918 | 6,070 | 5,918 | 26,281 |
| December 16, 2025 | 6,014 | 5,985 | 5,985 | 6,023.8 | 5,981.15 | 7,438 |
| December 15, 2025 | 6,064 | 6,064 | 6,064 | 6,095 | 6,037 | 3,200 |
| December 12, 2025 | 6,182.75 | 6,038 | 6,038 | 6,206 | 6,035 | 6,478 |
| December 11, 2025 | 6,115.57 | 6,119 | 6,119 | 6,147.85 | 6,081.2 | 3,394 |
| December 10, 2025 | 6,157 | 6,160 | 6,160 | 6,162 | 6,136.4 | 19,872 |
| December 09, 2025 | 6,131 | 6,170 | 6,170 | 6,170 | 6,131 | 12,008 |
| December 08, 2025 | 6,134.27 | 6,134 | 6,134 | 6,149.8 | 6,125 | 5,050 |
| December 05, 2025 | 6,122 | 6,084 | 6,084 | 6,126.8 | 6,084 | 2,008 |
| December 04, 2025 | 6,050 | 6,074 | 6,074 | 6,074 | 6,035.2 | 32,490 |
| December 03, 2025 | 6,075 | 6,022 | 6,022 | 6,080 | 5,990 | 9,617 |
| December 02, 2025 | 6,041 | 6,078 | 6,078 | 6,120 | 6,035 | 60,494 |
| December 01, 2025 | 6,058 | 6,050 | 6,050 | 6,078 | 6,007 | 5,421 |
| November 28, 2025 | 6,103 | 6,082 | 6,082 | 6,103 | 6,054 | 15,312 |
| November 27, 2025 | 6,064 | 6,048.83 | 6,048.83 | 6,067 | 6,048.83 | 6,815 |
| November 26, 2025 | 6,026.25 | 6,053.5 | 6,053.5 | 6,053.5 | 5,720.45 | 12,390 |