8,329.00
+1(+0.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,366.06 | 8,329 | 8,329 | 8,388.7 | 8,306 | 54,082 |
| February 19, 2026 | 8,335 | 8,328 | 8,328 | 8,370 | 8,316.5 | 54,546 |
| February 18, 2026 | 8,266.41 | 8,315 | 8,315 | 8,330.85 | 8,254 | 51,312 |
| February 17, 2026 | 8,256 | 8,275 | 8,275 | 8,319 | 8,225.14 | 82,475 |
| February 16, 2026 | 8,226 | 8,254 | 8,254 | 8,262.6 | 8,226 | 40,320 |
| February 13, 2026 | 8,146 | 8,240 | 8,240 | 8,240.27 | 8,132.08 | 79,910 |
| February 12, 2026 | 8,284 | 8,197 | 8,197 | 8,296 | 8,197 | 91,041 |
| February 11, 2026 | 8,227.84 | 8,244 | 8,244 | 8,281 | 8,199.15 | 73,482 |
| February 10, 2026 | 8,182 | 8,236 | 8,236 | 8,236 | 8,166 | 63,500 |
| February 09, 2026 | 8,205.7 | 8,175 | 8,175 | 8,238 | 8,157.8 | 140,090 |
| February 06, 2026 | 8,120.24 | 8,173 | 8,173 | 8,178 | 8,107.5 | 43,840 |
| February 05, 2026 | 8,123 | 8,117 | 8,117 | 8,189 | 8,109.15 | 181,754 |
| February 04, 2026 | 8,017 | 8,109 | 8,109 | 8,118 | 8,005.95 | 71,146 |
| February 03, 2026 | 8,043 | 8,035 | 8,035 | 8,077 | 8,035 | 74,042 |
| February 02, 2026 | 7,955 | 8,052 | 8,052 | 8,065.48 | 7,945.7 | 75,393 |
| January 30, 2026 | 7,909 | 7,944 | 7,944 | 7,980 | 7,909 | 94,342 |
| January 29, 2026 | 7,954 | 7,946 | 7,946 | 7,986.65 | 7,919 | 11,235 |
| January 28, 2026 | 7,978 | 7,989 | 7,989 | 7,998 | 7,965.83 | 15,881 |
| January 27, 2026 | 8,059 | 7,987 | 7,987 | 8,061 | 7,980.15 | 19,570 |
| January 26, 2026 | 8,051.08 | 8,038 | 8,038 | 8,062 | 8,028.82 | 8,062 |
| January 23, 2026 | 8,184 | 8,087 | 8,087 | 8,184 | 8,087 | 14,449 |
| January 22, 2026 | 8,216 | 8,207 | 8,207 | 8,253 | 8,200.54 | 11,176 |
| January 21, 2026 | 8,085 | 8,160 | 8,160 | 8,171 | 8,073.22 | 10,545 |
| January 20, 2026 | 8,088 | 8,113 | 8,113 | 8,119 | 8,048.86 | 42,158 |
| January 19, 2026 | 8,163 | 8,139 | 8,139 | 8,188.62 | 8,134.35 | 26,025 |
| January 16, 2026 | 8,256 | 8,229 | 8,224.15 | 8,261 | 8,200.73 | 29,009 |
| January 15, 2026 | 8,177 | 8,262 | 8,262 | 8,264 | 8,175.15 | 61,822 |
| January 14, 2026 | 8,125 | 8,150.5 | 8,150.5 | 8,154.74 | 8,111.35 | 31,617 |
| January 13, 2026 | 8,119 | 8,127 | 8,127 | 8,148 | 8,100 | 25,647 |
| January 12, 2026 | 8,109 | 8,109 | 8,109 | 8,112 | 8,083 | 171,908 |
| January 09, 2026 | 8,087.19 | 8,133 | 8,133 | 8,151 | 8,086.08 | 13,464 |
| January 08, 2026 | 7,997 | 8,086 | 8,086 | 8,086 | 7,991.07 | 28,711 |
| January 07, 2026 | 8,074 | 8,035 | 8,035 | 8,087 | 8,011.15 | 22,135 |
| January 06, 2026 | 7,928.75 | 8,022 | 8,022 | 8,028 | 7,925.2 | 13,951 |
| January 05, 2026 | 7,948.78 | 7,944 | 7,944 | 7,972 | 7,920.3 | 17,090 |
| January 02, 2026 | 7,884.75 | 7,889 | 7,889 | 7,907 | 7,855 | 21,385 |
| December 31, 2025 | 7,924 | 7,934 | 7,934 | 7,949.65 | 7,924 | 8,251 |
| December 30, 2025 | 7,921 | 7,935 | 7,935 | 7,946.75 | 7,912.24 | 6,464 |
| December 29, 2025 | 7,957.9 | 7,925 | 7,925 | 7,973 | 7,918 | 17,721 |
| December 24, 2025 | 7,908 | 7,907 | 7,907 | 7,908 | 7,886.89 | 6,398 |
| December 23, 2025 | 7,929 | 7,910 | 7,910 | 7,937.8 | 7,903 | 16,831 |
| December 22, 2025 | 7,936 | 7,958 | 7,958 | 7,958 | 7,915 | 10,512 |
| December 19, 2025 | 7,917 | 7,958 | 7,958 | 7,959 | 7,903.22 | 19,483 |
| December 18, 2025 | 7,906 | 7,951 | 7,951 | 7,959.74 | 7,903 | 22,879 |
| December 17, 2025 | 7,960.37 | 7,902 | 7,902 | 7,977.9 | 7,902 | 34,928 |
| December 16, 2025 | 7,958.48 | 7,903 | 7,903 | 7,963.75 | 7,898.2 | 41,105 |
| December 15, 2025 | 7,999 | 7,961 | 7,961 | 8,009 | 7,955.25 | 33,037 |
| December 12, 2025 | 8,039.7 | 7,989 | 7,989 | 8,049 | 7,978.2 | 32,123 |
| December 11, 2025 | 7,936 | 7,981 | 7,981 | 7,981 | 7,920.29 | 19,994 |
| December 10, 2025 | 7,880.64 | 7,914 | 7,914 | 7,914.9 | 7,871.2 | 46,664 |
| December 09, 2025 | 7,891 | 7,923 | 7,923 | 7,929.8 | 7,878 | 15,345 |
| December 08, 2025 | 7,948 | 7,919 | 7,919 | 7,954 | 7,911.15 | 38,867 |
| December 05, 2025 | 7,909 | 7,956 | 7,956 | 7,959.8 | 7,896.3 | 30,546 |
| December 04, 2025 | 7,914 | 7,905 | 7,905 | 7,914 | 7,871 | 415,291 |
| December 03, 2025 | 7,924 | 7,897 | 7,897 | 7,926.28 | 7,878.6 | 78,495 |
| December 02, 2025 | 7,927 | 7,928 | 7,928 | 7,967 | 7,909 | 40,768 |
| December 01, 2025 | 7,938 | 7,959 | 7,959 | 7,959 | 7,904.25 | 20,197 |
| November 28, 2025 | 7,973.43 | 7,971 | 7,971 | 7,981.59 | 7,937 | 7,613 |
| November 27, 2025 | 7,922.81 | 7,917 | 7,917 | 7,944.47 | 7,907 | 8,127 |
| November 26, 2025 | 7,923 | 7,940 | 7,940 | 7,944 | 7,895 | 86,678 |