14,984.00
-11(-0.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 15,040 | 14,984 | 14,984 | 15,040 | 14,919.56 | 3,319 |
| February 19, 2026 | 14,990 | 14,995 | 14,995 | 14,998 | 14,973.77 | 370 |
| February 18, 2026 | 14,869.69 | 14,969 | 14,969 | 14,969 | 14,869.69 | 3,244 |
| February 17, 2026 | 14,734 | 14,845 | 14,845 | 14,845 | 14,716 | 13,815 |
| February 16, 2026 | 14,745 | 14,731 | 14,731 | 14,779 | 14,722 | 8,098 |
| February 13, 2026 | 14,722 | 14,777 | 14,777 | 14,794 | 14,707 | 10,645 |
| February 12, 2026 | 15,016 | 14,786 | 14,786 | 15,016 | 14,786 | 1,365 |
| February 11, 2026 | 14,880.23 | 14,943 | 14,943 | 15,036 | 14,880.23 | 1,823 |
| February 10, 2026 | 14,966 | 14,984.5 | 14,984.5 | 15,022.1 | 14,936 | 10,199 |
| February 09, 2026 | 14,976 | 14,977.5 | 14,977.5 | 15,000 | 14,881 | 848 |
| February 06, 2026 | 14,698 | 14,892 | 14,892 | 14,892 | 14,671 | 7,947 |
| February 05, 2026 | 14,857 | 14,794.5 | 14,794.5 | 14,924 | 14,720.1 | 9,965 |
| February 04, 2026 | 14,853 | 14,852.5 | 14,852.5 | 14,873 | 14,809 | 4,899 |
| February 03, 2026 | 15,010 | 14,864 | 14,864 | 15,031 | 14,864 | 807 |
| February 02, 2026 | 14,768.9 | 15,023 | 15,023 | 15,023 | 14,768.9 | 1,089 |
| January 30, 2026 | 14,744 | 14,859 | 14,859 | 14,897.45 | 14,734 | 6,497 |
| January 29, 2026 | 14,881 | 14,735.5 | 14,735.5 | 14,912.08 | 14,729 | 13,894 |
| January 28, 2026 | 14,947 | 14,909 | 14,909 | 14,947 | 14,901 | 5,539 |
| January 27, 2026 | 15,003 | 14,924 | 14,924 | 15,003 | 14,924 | 70 |
| January 26, 2026 | 14,899 | 14,930.5 | 14,930.5 | 14,934 | 14,864 | 2,992 |
| January 23, 2026 | 15,093 | 14,989 | 14,989 | 15,094.05 | 14,989 | 1,652 |
| January 22, 2026 | 15,111 | 15,093 | 15,093 | 15,172 | 15,073.1 | 6,884 |
| January 21, 2026 | 14,936 | 15,036.5 | 15,036.5 | 15,036.5 | 14,869 | 2,628 |
| January 20, 2026 | 14,945 | 14,997.5 | 14,997.5 | 14,997.5 | 14,913 | 1,397 |
| January 19, 2026 | 15,113 | 15,049 | 15,049 | 15,129 | 15,047.55 | 604 |
| January 16, 2026 | 15,314.26 | 15,270 | 15,270 | 15,314.26 | 15,243.66 | 666 |
| January 15, 2026 | 15,197 | 15,329.5 | 15,329.5 | 15,342 | 15,195 | 1,906 |
| January 14, 2026 | 15,142 | 15,134 | 15,134 | 15,142 | 15,094 | 101 |
| January 13, 2026 | 15,234 | 15,249 | 15,249 | 15,261 | 15,210.91 | 1,133 |
| January 12, 2026 | 15,158.93 | 15,222 | 15,222 | 15,222 | 15,122 | 188 |
| January 09, 2026 | 15,217 | 15,267.5 | 15,267.5 | 15,276.23 | 15,209 | 1,681 |
| January 08, 2026 | 15,129 | 15,160.5 | 15,160.5 | 15,176.56 | 15,129 | 1,610 |
| January 07, 2026 | 15,136 | 15,182.5 | 15,182.5 | 15,182.5 | 15,132 | 403 |
| January 06, 2026 | 15,027 | 15,109.12 | 15,109.12 | 15,109.12 | 14,971 | 2,556 |
| January 05, 2026 | 15,064 | 15,062 | 15,062 | 15,080 | 15,044.77 | 377 |
| January 02, 2026 | 15,098 | 14,930 | 14,930 | 15,098 | 14,913 | 3,920 |
| December 31, 2025 | 15,052 | 15,066 | 15,066 | 15,066 | 15,052 | 4 |
| December 30, 2025 | 15,031 | 15,090 | 15,090 | 15,090 | 15,026 | 2,641 |
| December 29, 2025 | 15,106 | 15,040 | 15,040 | 15,106 | 15,033.44 | 6,215 |
| December 24, 2025 | 15,036 | 15,052 | 15,052 | 15,052 | 15,027 | 931 |
| December 23, 2025 | 14,985 | 15,051 | 15,051 | 15,051 | 14,975 | 328 |
| December 22, 2025 | 15,044 | 15,043 | 15,043 | 15,049 | 15,010.23 | 74 |
| December 19, 2025 | 15,027 | 15,031.5 | 15,031.5 | 15,031.5 | 14,939 | 62 |
| December 18, 2025 | 14,833 | 14,948.5 | 14,948.5 | 14,948.5 | 14,830 | 775 |
| December 17, 2025 | 15,035 | 14,811 | 14,811 | 15,058.75 | 14,811 | 99 |
| December 16, 2025 | 14,912 | 14,855.5 | 14,855.5 | 14,923 | 14,855 | 3,215 |
| December 15, 2025 | 15,070 | 15,010 | 15,010 | 15,079.72 | 14,968.23 | 4,429 |
| December 12, 2025 | 15,176.84 | 15,021 | 15,021 | 15,176.84 | 15,021 | 3,088 |
| December 11, 2025 | 15,047 | 15,038.5 | 15,038.5 | 15,087 | 15,038.5 | 2,368 |
| December 10, 2025 | 15,135.45 | 15,120 | 15,120 | 15,143 | 15,093.77 | 132 |
| December 09, 2025 | 15,109 | 15,163.5 | 15,163.5 | 15,180 | 15,098 | 3,789 |
| December 08, 2025 | 15,199 | 15,150.5 | 15,150.5 | 15,204.85 | 15,150.5 | 715 |
| December 05, 2025 | 15,154 | 15,181 | 15,181 | 15,181 | 15,143 | 42 |
| December 04, 2025 | 15,123 | 15,095 | 15,095 | 15,129 | 15,079.45 | 84 |
| December 03, 2025 | 15,202 | 15,081.5 | 15,081.5 | 15,202 | 15,081.5 | 84 |
| December 02, 2025 | 15,155 | 15,195.5 | 15,195.5 | 15,258.55 | 15,155 | 123 |
| December 01, 2025 | 15,149.7 | 15,176.5 | 15,176.5 | 15,176.5 | 15,067 | 583 |
| November 28, 2025 | 15,057 | 15,189 | 15,189 | 15,229 | 15,057 | 2,670 |
| November 27, 2025 | 15,130 | 15,120 | 15,120 | 15,161 | 15,120 | 228 |
| November 26, 2025 | 15,150 | 15,150.5 | 15,150.5 | 15,173 | 15,096.44 | 17,583 |