5,063.00
-7(-0.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,064.6 | 5,063 | 5,063 | 5,090 | 5,041.35 | 21,453 |
| February 19, 2026 | 5,073 | 5,070 | 5,070 | 5,088.58 | 5,055.35 | 11,445 |
| February 18, 2026 | 5,029 | 5,067 | 5,067 | 5,074.6 | 5,028 | 50,751 |
| February 17, 2026 | 5,001 | 5,037 | 5,037 | 5,039.2 | 4,997.36 | 25,912 |
| February 16, 2026 | 4,971.54 | 4,979 | 4,979 | 5,000 | 4,971.54 | 18,301 |
| February 13, 2026 | 5,019 | 5,022 | 5,022 | 5,022.18 | 4,965 | 12,629 |
| February 12, 2026 | 5,086 | 5,017.5 | 5,017.5 | 5,086 | 5,015.22 | 19,032 |
| February 11, 2026 | 5,040 | 5,047 | 5,047 | 5,065 | 5,002 | 30,789 |
| February 10, 2026 | 5,029.25 | 5,025 | 5,025 | 5,032 | 4,994 | 30,386 |
| February 09, 2026 | 5,000 | 4,982 | 4,982 | 5,027 | 4,966 | 33,652 |
| February 06, 2026 | 4,922 | 4,973 | 4,973 | 4,979.77 | 4,909 | 36,867 |
| February 05, 2026 | 4,949 | 4,912 | 4,912 | 4,949 | 4,887 | 15,430 |
| February 04, 2026 | 4,908 | 4,921 | 4,921 | 4,955.85 | 4,900.51 | 45,360 |
| February 03, 2026 | 4,906 | 4,892 | 4,892 | 4,916.11 | 4,878.2 | 29,815 |
| February 02, 2026 | 4,783 | 4,880 | 4,880 | 4,880 | 4,775 | 17,104 |
| January 30, 2026 | 4,789.24 | 4,814 | 4,814 | 4,837 | 4,785.04 | 37,992 |
| January 29, 2026 | 4,805.97 | 4,772 | 4,772 | 4,809 | 4,752 | 20,618 |
| January 28, 2026 | 4,744 | 4,777 | 4,777 | 4,798 | 4,744 | 45,880 |
| January 27, 2026 | 4,764.35 | 4,754 | 4,754 | 4,765 | 4,746.3 | 18,249 |
| January 26, 2026 | 4,740.15 | 4,729 | 4,729 | 4,747 | 4,721 | 20,190 |
| January 23, 2026 | 4,789 | 4,753 | 4,753 | 4,796 | 4,753 | 13,768 |
| January 22, 2026 | 4,823.07 | 4,820 | 4,820 | 4,841 | 4,808.25 | 34,294 |
| January 21, 2026 | 4,718.94 | 4,783 | 4,783 | 4,792 | 4,706 | 26,655 |
| January 20, 2026 | 4,710.48 | 4,733 | 4,733 | 4,734 | 4,684 | 24,810 |
| January 19, 2026 | 4,745 | 4,739 | 4,739 | 4,762 | 4,732.75 | 33,630 |
| January 16, 2026 | 4,808 | 4,778 | 4,778 | 4,820 | 4,778 | 13,671 |
| January 15, 2026 | 4,779 | 4,800 | 4,800 | 4,807 | 4,769 | 18,568 |
| January 14, 2026 | 4,732 | 4,745 | 4,745 | 4,754 | 4,724 | 19,244 |
| January 13, 2026 | 4,728 | 4,736 | 4,736 | 4,739.9 | 4,719.3 | 21,065 |
| January 12, 2026 | 4,747 | 4,721 | 4,721 | 4,747 | 4,716 | 14,233 |
| January 09, 2026 | 4,695 | 4,735 | 4,735 | 4,739.22 | 4,683 | 20,142 |
| January 08, 2026 | 4,676 | 4,677 | 4,677 | 4,687 | 4,671.3 | 24,871 |
| January 07, 2026 | 4,706 | 4,675 | 4,675 | 4,706 | 4,675 | 29,340 |
| January 06, 2026 | 4,659.87 | 4,683 | 4,683 | 4,688 | 4,647 | 18,673 |
| January 05, 2026 | 4,691 | 4,653 | 4,653 | 4,691 | 4,638 | 28,043 |
| January 02, 2026 | 4,585 | 4,625 | 4,625 | 4,629 | 4,585 | 28,841 |
| December 31, 2025 | 4,598 | 4,598 | 4,598 | 4,610 | 4,595 | 6,616 |
| December 30, 2025 | 4,575 | 4,613 | 4,613 | 4,618 | 4,575 | 22,213 |
| December 29, 2025 | 4,579 | 4,583 | 4,583 | 4,604 | 4,575 | 29,546 |
| December 24, 2025 | 4,588 | 4,559.5 | 4,559.5 | 4,588 | 4,551 | 11,731 |
| December 23, 2025 | 4,588 | 4,566 | 4,566 | 4,588 | 4,565 | 10,350 |
| December 22, 2025 | 4,598 | 4,567 | 4,567 | 4,600 | 4,562.25 | 9,666 |
| December 19, 2025 | 4,557 | 4,579 | 4,579 | 4,595 | 4,552 | 16,164 |
| December 18, 2025 | 4,548 | 4,560 | 4,560 | 4,561 | 4,538 | 32,004 |
| December 17, 2025 | 4,570 | 4,523.5 | 4,523.5 | 4,576 | 4,519.46 | 15,747 |
| December 16, 2025 | 4,559.13 | 4,534 | 4,534 | 4,562 | 4,534 | 16,481 |
| December 15, 2025 | 4,580.32 | 4,578 | 4,578 | 4,594.9 | 4,572 | 13,458 |
| December 12, 2025 | 4,593 | 4,571.5 | 4,571.5 | 4,610 | 4,566.13 | 42,564 |
| December 11, 2025 | 4,552 | 4,568 | 4,568 | 4,580 | 4,547.05 | 11,540 |
| December 10, 2025 | 4,529.32 | 4,548 | 4,548 | 4,548 | 4,523 | 17,899 |
| December 09, 2025 | 4,532 | 4,534 | 4,534 | 4,541.45 | 4,515.3 | 9,124 |
| December 08, 2025 | 4,500 | 4,514 | 4,514 | 4,533 | 4,500 | 7,243 |
| December 05, 2025 | 4,496.69 | 4,517 | 4,517 | 4,526.75 | 4,492 | 10,978 |
| December 04, 2025 | 4,534 | 4,501 | 4,501 | 4,534 | 4,496 | 9,299 |
| December 03, 2025 | 4,510 | 4,479 | 4,479 | 4,512 | 4,479 | 9,120 |
| December 02, 2025 | 4,494 | 4,495 | 4,495 | 4,520 | 4,489 | 7,296 |
| December 01, 2025 | 4,482 | 4,490 | 4,490 | 4,493 | 4,463 | 12,499 |
| November 28, 2025 | 4,497 | 4,490.5 | 4,490.5 | 4,497 | 4,456 | 11,574 |
| November 27, 2025 | 4,465 | 4,453 | 4,453 | 4,469 | 4,434 | 20,256 |
| November 26, 2025 | 4,452 | 4,464 | 4,464 | 4,465 | 4,439 | 15,989 |