5,880.00
+76(+1.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,811 | 5,880 | 5,880 | 5,880 | 5,811 | 4,709 |
| February 19, 2026 | 5,804 | 5,804 | 5,804 | 5,832 | 5,776.45 | 7,859 |
| February 18, 2026 | 5,716 | 5,804 | 5,804 | 5,813 | 5,701.04 | 16,330 |
| February 17, 2026 | 5,715.3 | 5,667 | 5,667 | 5,733 | 5,638 | 15,952 |
| February 16, 2026 | 5,814.7 | 5,788.5 | 5,788.5 | 5,823.03 | 5,775.03 | 8,690 |
| February 13, 2026 | 5,776.3 | 5,837 | 5,837 | 5,837 | 5,737.97 | 9,409 |
| February 12, 2026 | 5,881.3 | 5,685 | 5,685 | 5,897 | 5,681 | 9,538 |
| February 11, 2026 | 5,877 | 5,892 | 5,892 | 5,942 | 5,848 | 5,772 |
| February 10, 2026 | 5,842 | 5,827 | 5,827 | 5,889 | 5,807 | 5,993 |
| February 09, 2026 | 5,811.57 | 5,889.5 | 5,889.5 | 5,896 | 5,789 | 8,878 |
| February 06, 2026 | 5,611.4 | 5,730 | 5,730 | 5,759.7 | 5,611.4 | 5,109 |
| February 05, 2026 | 5,715.5 | 5,634 | 5,634 | 5,715.5 | 5,587.5 | 50,831 |
| February 04, 2026 | 5,909.5 | 5,719 | 5,719 | 5,909.5 | 5,713.5 | 28,691 |
| February 03, 2026 | 5,710 | 5,776.5 | 5,776.5 | 5,782 | 5,689 | 28,959 |
| February 02, 2026 | 5,370 | 5,408 | 5,408 | 5,566 | 5,341 | 294,150 |
| January 30, 2026 | 6,018 | 5,788 | 5,788 | 6,019 | 5,784.02 | 34,358 |
| January 29, 2026 | 6,433.37 | 6,169.5 | 6,169.5 | 6,443.44 | 5,919.6 | 14,567 |
| January 28, 2026 | 6,150.3 | 6,136 | 6,136 | 6,164.26 | 6,088.2 | 11,635 |
| January 27, 2026 | 5,911 | 5,919 | 5,919 | 5,966 | 5,867 | 9,206 |
| January 26, 2026 | 5,927.7 | 5,904 | 5,904 | 5,933.24 | 5,896 | 5,272 |
| January 23, 2026 | 5,754 | 5,795 | 5,795 | 5,795 | 5,710 | 6,928 |
| January 22, 2026 | 5,624 | 5,674 | 5,674 | 5,678.7 | 5,602 | 9,693 |
| January 21, 2026 | 5,651 | 5,638 | 5,638 | 5,674.24 | 5,604.12 | 9,187 |
| January 20, 2026 | 5,489.7 | 5,517 | 5,517 | 5,521.3 | 5,487.03 | 6,609 |
| January 19, 2026 | 5,432 | 5,436.5 | 5,436.5 | 5,477 | 5,426.24 | 15,806 |
| January 16, 2026 | 5,360 | 5,343 | 5,343 | 5,368 | 5,285 | 15,335 |
| January 15, 2026 | 5,350.16 | 5,363 | 5,363 | 5,378.7 | 5,350.16 | 4,600 |
| January 14, 2026 | 5,388 | 5,375 | 5,375 | 5,396.8 | 5,366 | 5,587 |
| January 13, 2026 | 5,332 | 5,358 | 5,358 | 5,370 | 5,331.67 | 6,484 |
| January 12, 2026 | 5,339 | 5,377 | 5,377 | 5,386 | 5,335 | 9,045 |
| January 09, 2026 | 5,205 | 5,240 | 5,240 | 5,257.97 | 5,197 | 6,172 |
| January 08, 2026 | 5,158.7 | 5,191 | 5,191 | 5,193 | 5,143.98 | 7,107 |
| January 07, 2026 | 5,192 | 5,195 | 5,195 | 5,198.97 | 5,149.24 | 7,902 |
| January 06, 2026 | 5,198 | 5,219 | 5,219 | 5,220.5 | 5,177 | 3,254 |
| January 05, 2026 | 5,146 | 5,172 | 5,172 | 5,183 | 5,119.28 | 5,610 |
| January 02, 2026 | 5,104 | 5,023 | 5,023 | 5,115 | 5,023 | 5,254 |
| December 31, 2025 | 5,041.03 | 5,013.5 | 5,013.5 | 5,041.03 | 5,010 | 12,516 |
| December 30, 2025 | 5,090 | 5,082 | 5,082 | 5,126 | 5,082 | 2,268 |
| December 29, 2025 | 5,214 | 5,048 | 5,048 | 5,214 | 5,026 | 18,577 |
| December 24, 2025 | 5,216 | 5,228 | 5,228 | 5,232.24 | 5,216 | 7,447 |
| December 23, 2025 | 5,226 | 5,192 | 5,192 | 5,230.24 | 5,169 | 20,245 |
| December 22, 2025 | 5,138 | 5,163 | 5,163 | 5,166.7 | 5,130.24 | 19,868 |
| December 19, 2025 | 5,033 | 5,059 | 5,059 | 5,062.1 | 5,033 | 11,773 |
| December 18, 2025 | 5,044.98 | 5,083 | 5,083 | 5,083 | 5,028 | 8,506 |
| December 17, 2025 | 5,025.03 | 5,035 | 5,035 | 5,057.16 | 5,025.03 | 7,558 |
| December 16, 2025 | 4,994 | 5,007 | 5,007 | 5,037.76 | 4,982 | 4,920 |
| December 15, 2025 | 5,054.9 | 4,995 | 4,995 | 5,061.7 | 4,995 | 17,298 |
| December 12, 2025 | 4,997 | 4,984 | 4,984 | 5,057.16 | 4,980 | 4,373 |
| December 11, 2025 | 4,905 | 4,956 | 4,956 | 4,957 | 4,902 | 7,192 |
| December 10, 2025 | 4,882 | 4,890 | 4,890 | 4,891 | 4,879 | 7,269 |
| December 09, 2025 | 4,873.97 | 4,907 | 4,907 | 4,907 | 4,873.97 | 7,210 |
| December 08, 2025 | 4,898.78 | 4,884 | 4,884 | 4,900 | 4,874.97 | 3,266 |
| December 05, 2025 | 4,913 | 4,905 | 4,905 | 4,954 | 4,905 | 17,034 |
| December 04, 2025 | 4,893 | 4,906 | 4,906 | 4,906 | 4,880 | 4,549 |
| December 03, 2025 | 4,899.98 | 4,917 | 4,917 | 4,934 | 4,888 | 10,552 |
| December 02, 2025 | 4,909 | 4,870 | 4,870 | 4,917.98 | 4,810.48 | 13,620 |
| December 01, 2025 | 4,955 | 4,928 | 4,928 | 4,957 | 4,920 | 4,485 |
| November 28, 2025 | 4,851 | 4,901 | 4,901 | 4,932 | 4,851 | 3,136 |
| November 27, 2025 | 4,849 | 4,838 | 4,838 | 4,849 | 4,838 | 1,026 |
| November 26, 2025 | 4,841 | 4,847 | 4,847 | 4,850 | 4,823.14 | 6,085 |