9,359.00
+110.5(+1.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9,287 | 9,359 | 9,359 | 9,359.85 | 9,273.75 | 9,564 |
| February 19, 2026 | 9,296 | 9,248.5 | 9,248.5 | 9,297 | 9,226 | 23,287 |
| February 18, 2026 | 9,239 | 9,309 | 9,309 | 9,315 | 9,227 | 14,644 |
| February 17, 2026 | 9,117.62 | 9,208 | 9,208 | 9,211 | 9,091 | 32,466 |
| February 16, 2026 | 9,125 | 9,096 | 9,096 | 9,139 | 9,096 | 12,036 |
| February 13, 2026 | 9,151.47 | 9,119.5 | 9,119.5 | 9,156 | 9,091 | 44,254 |
| February 12, 2026 | 9,276.04 | 9,141.5 | 9,141.5 | 9,276.04 | 9,141.5 | 25,782 |
| February 11, 2026 | 9,169 | 9,177 | 9,177 | 9,216 | 9,140 | 9,776 |
| February 10, 2026 | 9,224.9 | 9,203 | 9,203 | 9,251.31 | 9,203 | 5,175 |
| February 09, 2026 | 9,174 | 9,216 | 9,216 | 9,216 | 9,139 | 19,545 |
| February 06, 2026 | 8,985 | 9,097 | 9,097 | 9,097 | 8,983 | 14,705 |
| February 05, 2026 | 9,067 | 9,011.5 | 9,011.5 | 9,070 | 8,971 | 16,404 |
| February 04, 2026 | 9,059 | 9,026 | 9,026 | 9,072 | 9,003 | 17,982 |
| February 03, 2026 | 9,110 | 9,034 | 9,034 | 9,151 | 9,007 | 14,608 |
| February 02, 2026 | 8,926 | 9,070 | 9,070 | 9,089.69 | 8,926 | 35,141 |
| January 30, 2026 | 8,955.2 | 8,999 | 8,999 | 9,024.28 | 8,955.2 | 12,156 |
| January 29, 2026 | 9,013.34 | 8,914 | 8,914 | 9,028 | 8,914 | 1,100 |
| January 28, 2026 | 9,133 | 8,982 | 8,982 | 9,138 | 8,982 | 8,157 |
| January 27, 2026 | 9,053.53 | 9,108 | 9,108 | 9,108 | 9,045.74 | 3,726 |
| January 26, 2026 | 9,018 | 9,029 | 9,029 | 9,048 | 8,992 | 12,479 |
| January 23, 2026 | 9,032 | 9,002 | 9,002 | 9,036 | 8,980.1 | 6,252 |
| January 22, 2026 | 9,038 | 9,055 | 9,055 | 9,096 | 9,038 | 26,051 |
| January 21, 2026 | 8,954 | 8,956 | 8,956 | 8,973 | 8,889 | 31,420 |
| January 20, 2026 | 8,916.6 | 8,969 | 8,969 | 8,969 | 8,884 | 7,714 |
| January 19, 2026 | 8,988.21 | 8,968 | 8,968 | 9,031 | 8,964 | 24,311 |
| January 16, 2026 | 9,139 | 9,104 | 9,104 | 9,147.78 | 9,103 | 14,044 |
| January 15, 2026 | 9,139.42 | 9,144 | 9,144 | 9,156.75 | 9,111 | 2,450 |
| January 14, 2026 | 9,137 | 9,083 | 9,083 | 9,149 | 9,083 | 17,014 |
| January 13, 2026 | 9,117 | 9,124 | 9,124 | 9,124 | 9,086 | 41,336 |
| January 12, 2026 | 9,084.36 | 9,100 | 9,100 | 9,107.47 | 9,049 | 17,537 |
| January 09, 2026 | 9,004 | 9,076.5 | 9,076.5 | 9,084 | 9,003 | 22,797 |
| January 08, 2026 | 8,996 | 8,945 | 8,945 | 8,996 | 8,945 | 23,968 |
| January 07, 2026 | 8,977 | 8,968 | 8,968 | 8,977 | 8,947.94 | 20,828 |
| January 06, 2026 | 8,916.4 | 8,972 | 8,972 | 8,983.55 | 8,907.51 | 3,915 |
| January 05, 2026 | 8,957.37 | 8,962 | 8,962 | 8,985 | 8,919.52 | 6,413 |
| January 02, 2026 | 8,824.26 | 8,883.5 | 8,883.5 | 8,906.72 | 8,824.26 | 6,685 |
| December 31, 2025 | 8,815 | 8,815.5 | 8,815.5 | 8,815.5 | 8,797 | 849 |
| December 30, 2025 | 8,753.92 | 8,857 | 8,857 | 8,866 | 8,753.92 | 23,187 |
| December 29, 2025 | 8,802 | 8,763 | 8,770 | 8,802 | 8,742 | 6,168 |
| December 24, 2025 | 8,804.6 | 8,759.5 | 8,759.5 | 8,804.6 | 8,759.5 | 1,032 |
| December 23, 2025 | 8,750 | 8,759.5 | 8,759.5 | 8,764.86 | 8,743 | 2,839 |
| December 22, 2025 | 8,803.19 | 8,772.5 | 8,772.5 | 8,803.19 | 8,755 | 13,027 |
| December 19, 2025 | 8,779 | 8,818.5 | 8,818.5 | 8,829 | 8,768 | 11,135 |
| December 18, 2025 | 8,711 | 8,782 | 8,782 | 8,782 | 8,711 | 6,631 |
| December 17, 2025 | 8,815 | 8,702 | 8,702 | 8,815 | 8,702 | 10,265 |
| December 16, 2025 | 8,804 | 8,762.5 | 8,762.5 | 8,804 | 8,762.5 | 6,904 |
| December 15, 2025 | 8,798.49 | 8,833.5 | 8,833.5 | 8,833.5 | 8,794 | 5,294 |
| December 12, 2025 | 8,858 | 8,784 | 8,784 | 8,865.69 | 8,784 | 2,152 |
| December 11, 2025 | 8,719 | 8,789.5 | 8,789.5 | 8,811.58 | 8,719 | 12,899 |
| December 10, 2025 | 8,720 | 8,695.5 | 8,695.5 | 8,720 | 8,693.75 | 19,257 |
| December 09, 2025 | 8,732.37 | 8,729.5 | 8,729.5 | 8,736 | 8,705.4 | 5,342 |
| December 08, 2025 | 8,721 | 8,722.5 | 8,722.5 | 8,745 | 8,716 | 10,928 |
| December 05, 2025 | 8,741.41 | 8,723 | 8,723 | 8,761.15 | 8,723 | 8,344 |
| December 04, 2025 | 8,744 | 8,717 | 8,717 | 8,744 | 8,705 | 11,218 |
| December 03, 2025 | 8,755 | 8,690.5 | 8,690.5 | 8,766 | 8,690.5 | 5,350 |
| December 02, 2025 | 8,703 | 8,739 | 8,739 | 8,765.64 | 8,702 | 8,715 |
| December 01, 2025 | 8,659 | 8,693 | 8,693 | 8,695 | 8,643.56 | 7,975 |
| November 28, 2025 | 8,641 | 8,665 | 8,665 | 8,684.25 | 8,631 | 8,570 |
| November 27, 2025 | 8,659 | 8,639 | 8,639 | 8,659 | 8,629.94 | 5,206 |
| November 26, 2025 | 8,607.15 | 8,643.5 | 8,643.5 | 8,643.5 | 8,584 | 8,311 |