5,539.50
+57.5(+1.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,500 | 5,539.5 | 5,539.5 | 5,551 | 5,500 | 2,759 |
| February 19, 2026 | 5,513 | 5,482 | 5,482 | 5,513 | 5,467 | 12,809 |
| February 18, 2026 | 5,487 | 5,516 | 5,516 | 5,520 | 5,483 | 13,763 |
| February 17, 2026 | 5,422 | 5,476.5 | 5,456.97 | 5,479 | 5,412 | 19,868 |
| February 16, 2026 | 5,431 | 5,406 | 5,406 | 5,431 | 5,406 | 9,547 |
| February 13, 2026 | 5,445 | 5,423.5 | 5,423.5 | 5,445 | 5,402 | 4,446 |
| February 12, 2026 | 5,516 | 5,437.5 | 5,437.5 | 5,516 | 5,437.5 | 18,557 |
| February 11, 2026 | 5,478 | 5,460.5 | 5,460.5 | 5,478 | 5,450.7 | 5,436 |
| February 10, 2026 | 5,486 | 5,475 | 5,475 | 5,497.43 | 5,475 | 2,382 |
| February 09, 2026 | 5,460 | 5,478 | 5,478 | 5,478 | 5,436.84 | 5,490 |
| February 06, 2026 | 5,351 | 5,411 | 5,411 | 5,411 | 5,345 | 11,934 |
| February 05, 2026 | 5,379 | 5,360.5 | 5,360.5 | 5,397 | 5,337 | 27,100 |
| February 04, 2026 | 5,358 | 5,372 | 5,372 | 5,394 | 5,355 | 10,411 |
| February 03, 2026 | 5,442 | 5,368.5 | 5,368.5 | 5,442 | 5,359 | 5,746 |
| February 02, 2026 | 5,310 | 5,394.5 | 5,394.5 | 5,407 | 5,310 | 13,219 |
| January 30, 2026 | 5,330 | 5,340.5 | 5,340.5 | 5,362.7 | 5,330 | 8,485 |
| January 29, 2026 | 5,366 | 5,301 | 5,301 | 5,368 | 5,301 | 4,200 |
| January 28, 2026 | 5,437 | 5,338 | 5,338 | 5,437 | 5,338 | 9,282 |
| January 27, 2026 | 5,389 | 5,421.5 | 5,421.5 | 5,423 | 5,377 | 2,054 |
| January 26, 2026 | 5,361 | 5,370 | 5,370 | 5,380.61 | 5,348.4 | 708 |
| January 23, 2026 | 5,370 | 5,348.5 | 5,348.5 | 5,370 | 5,337.45 | 5,348 |
| January 22, 2026 | 5,386 | 5,389.5 | 5,389.5 | 5,395 | 5,378 | 29,295 |
| January 21, 2026 | 5,323 | 5,326 | 5,326 | 5,330 | 5,296.32 | 5,504 |
| January 20, 2026 | 5,306 | 5,331 | 5,331 | 5,332 | 5,283.3 | 13,233 |
| January 19, 2026 | 5,344 | 5,334.5 | 5,334.5 | 5,361 | 5,329.45 | 175 |
| January 16, 2026 | 5,417.45 | 5,418.26 | 5,418.26 | 5,422.17 | 5,413 | 3,375 |
| January 15, 2026 | 5,428 | 5,439 | 5,439 | 5,446 | 5,416 | 7,692 |
| January 14, 2026 | 5,436 | 5,413 | 5,413 | 5,436 | 5,406 | 12,243 |
| January 13, 2026 | 5,421 | 5,426 | 5,426 | 5,426 | 5,409.7 | 4,849 |
| January 12, 2026 | 5,394 | 5,412 | 5,412 | 5,413 | 5,385 | 3,915 |
| January 09, 2026 | 5,339 | 5,399 | 5,399 | 5,399 | 5,339 | 7,205 |
| January 08, 2026 | 5,326 | 5,320 | 5,320 | 5,348 | 5,319 | 4,960 |
| January 07, 2026 | 5,334 | 5,334.5 | 5,334.5 | 5,338 | 5,325.7 | 8,396 |
| January 06, 2026 | 5,298.55 | 5,335.5 | 5,335.5 | 5,335.5 | 5,298.55 | 1,298 |
| January 05, 2026 | 5,330.43 | 5,330 | 5,330 | 5,338 | 5,304.45 | 21,381 |
| January 02, 2026 | 5,260 | 5,282.5 | 5,282.5 | 5,285 | 5,256.6 | 9,730 |
| December 31, 2025 | 5,227 | 5,241.5 | 5,241.5 | 5,241.5 | 5,227 | 1 |
| December 30, 2025 | 5,219 | 5,272 | 5,272 | 5,276 | 5,217.75 | 26,561 |
| December 29, 2025 | 5,224 | 5,211.5 | 5,211.5 | 5,224 | 5,196 | 7,289 |
| December 24, 2025 | 5,210 | 5,210 | 5,210 | 5,223 | 5,210 | 3,897 |
| December 23, 2025 | 5,201 | 5,209 | 5,209 | 5,210 | 5,197.68 | 10,744 |
| December 22, 2025 | 5,231 | 5,217.5 | 5,217.5 | 5,236 | 5,211 | 8,414 |
| December 19, 2025 | 5,213 | 5,244 | 5,244 | 5,247 | 5,212 | 7,755 |
| December 18, 2025 | 5,177 | 5,223.5 | 5,223.5 | 5,225 | 5,177 | 18,575 |
| December 17, 2025 | 5,235.35 | 5,178.5 | 5,178.5 | 5,235.35 | 5,176 | 8,381 |
| December 16, 2025 | 5,230 | 5,211 | 5,211 | 5,234 | 5,211 | 6,062 |
| December 15, 2025 | 5,251.48 | 5,254.5 | 5,254.5 | 5,254.5 | 5,251 | 388 |
| December 12, 2025 | 5,252.48 | 5,224.5 | 5,224.5 | 5,266 | 5,224.5 | 2,486 |
| December 11, 2025 | 5,170 | 5,228 | 5,228 | 5,229 | 5,170 | 8,150 |
| December 10, 2025 | 5,193.37 | 5,171.5 | 5,171.5 | 5,193.37 | 5,168.6 | 1,865 |
| December 09, 2025 | 5,196.93 | 5,191 | 5,191 | 5,208 | 5,179.85 | 1,230 |
| December 08, 2025 | 5,188 | 5,187.5 | 5,187.5 | 5,199 | 5,183.51 | 34,817 |
| December 05, 2025 | 5,196 | 5,187.5 | 5,187.5 | 5,203.3 | 5,187.5 | 1,251 |
| December 04, 2025 | 5,200 | 5,184.5 | 5,184.5 | 5,201.17 | 5,176 | 72,213 |
| December 03, 2025 | 5,205 | 5,169 | 5,169 | 5,214 | 5,169 | 20,663 |
| December 02, 2025 | 5,176 | 5,195.5 | 5,195.5 | 5,214 | 5,174 | 9,498 |
| December 01, 2025 | 5,154 | 5,173.5 | 5,173.5 | 5,175 | 5,128 | 971 |
| November 28, 2025 | 5,138 | 5,153 | 5,153 | 5,153 | 5,133 | 16,937 |
| November 27, 2025 | 5,141 | 5,138.5 | 5,138.5 | 5,149 | 5,133 | 8,738 |
| November 26, 2025 | 5,107 | 5,141 | 5,141 | 5,143 | 5,107 | 360 |