7,329.50
+32(+0.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,302.4 | 7,329.5 | 7,329.5 | 7,346.01 | 7,296.82 | 1,625 |
| February 19, 2026 | 7,297.5 | 7,297.5 | 7,297.5 | 7,297.5 | 7,297.5 | 0 |
| February 18, 2026 | 7,237 | 7,220 | 7,220 | 7,237 | 7,212.49 | 17 |
| February 17, 2026 | 7,161.47 | 7,224 | 7,224 | 7,224 | 7,161.47 | 6,081 |
| February 16, 2026 | 7,200.18 | 7,154.5 | 7,154.5 | 7,200.18 | 7,143.82 | 3,103 |
| February 13, 2026 | 7,169 | 7,190 | 7,190 | 7,190 | 7,169 | 3,426 |
| February 12, 2026 | 7,334.51 | 7,208 | 7,208 | 7,334.51 | 7,198 | 3,482 |
| February 11, 2026 | 7,315 | 7,327 | 7,327 | 7,350 | 7,313 | 3,762 |
| February 10, 2026 | 7,303 | 7,353 | 7,353 | 7,353 | 7,296 | 510 |
| February 09, 2026 | 7,298 | 7,291 | 7,291 | 7,298 | 7,224.18 | 4,463 |
| February 06, 2026 | 7,253.5 | 7,253.5 | 7,253.5 | 7,253.5 | 7,253.5 | 0 |
| February 05, 2026 | 7,348 | 7,327 | 7,327 | 7,348 | 7,310.18 | 721 |
| February 04, 2026 | 7,345 | 7,345.5 | 7,345.5 | 7,345.5 | 7,337 | 4,801 |
| February 03, 2026 | 7,422 | 7,351.5 | 7,351.5 | 7,422 | 7,351.5 | 7,074 |
| February 02, 2026 | 7,399.35 | 7,467 | 7,467 | 7,467 | 7,393 | 18,042 |
| January 30, 2026 | 7,401.17 | 7,402.5 | 7,402.5 | 7,411.32 | 7,396 | 3,036 |
| January 29, 2026 | 7,282.78 | 7,259 | 7,259 | 7,286 | 7,245.22 | 2,101 |
| January 28, 2026 | 7,142.06 | 7,173 | 7,173 | 7,232 | 7,142.06 | 6,059 |
| January 27, 2026 | 7,167.12 | 7,161 | 7,161 | 7,167.12 | 7,154.14 | 136 |
| January 26, 2026 | 7,199 | 7,245 | 7,245 | 7,245 | 7,199 | 2,349 |
| January 23, 2026 | 7,252 | 7,252 | 7,252 | 7,252 | 7,252 | 0 |
| January 22, 2026 | 7,249.5 | 7,249.5 | 7,249.5 | 7,249.5 | 7,249.5 | 0 |
| January 21, 2026 | 7,099.72 | 7,177.5 | 7,177.5 | 7,177.5 | 7,099.72 | 69 |
| January 20, 2026 | 7,124.85 | 7,208 | 7,208 | 7,208 | 7,124.85 | 121 |
| January 19, 2026 | 7,228.14 | 7,203.5 | 7,203.5 | 7,230.78 | 7,189.85 | 992 |
| January 16, 2026 | 7,335.18 | 7,311.86 | 7,311.86 | 7,335.18 | 7,311.86 | 755 |
| January 15, 2026 | 7,352.94 | 7,353.5 | 7,353.5 | 7,353.5 | 7,352.94 | 2 |
| January 14, 2026 | 7,347.92 | 7,328.5 | 7,328.5 | 7,347.92 | 7,303.51 | 4,577 |
| January 13, 2026 | 7,372.1 | 7,351 | 7,351 | 7,375 | 7,349 | 3,718 |
| January 12, 2026 | 7,365 | 7,394.5 | 7,394.5 | 7,394.5 | 7,365 | 7 |
| January 09, 2026 | 7,431.86 | 7,435.5 | 7,435.5 | 7,435.5 | 7,431.86 | 6 |
| January 08, 2026 | 7,367.9 | 7,386.5 | 7,386.5 | 7,386.5 | 7,367.9 | 5 |
| January 07, 2026 | 7,336.55 | 7,339 | 7,339 | 7,373.85 | 7,328.16 | 807 |
| January 06, 2026 | 7,330 | 7,298 | 7,298 | 7,346.53 | 7,298 | 5,141 |
| January 05, 2026 | 7,373 | 7,391 | 7,391 | 7,407.94 | 7,373 | 1,047 |
| January 02, 2026 | 7,481.32 | 7,328 | 7,328 | 7,481.32 | 7,328 | 1,092 |
| December 31, 2025 | 7,463.95 | 7,452.5 | 7,452.5 | 7,463.95 | 7,452.5 | 68 |
| December 30, 2025 | 7,407 | 7,469 | 7,469 | 7,486.33 | 7,407 | 42 |
| December 29, 2025 | 7,442 | 7,408 | 7,408 | 7,442 | 7,405.52 | 1,390 |
| December 24, 2025 | 7,385.94 | 7,382 | 7,382 | 7,390.62 | 7,382 | 4 |
| December 23, 2025 | 7,358 | 7,385.5 | 7,385.5 | 7,385.5 | 7,358 | 1,426 |
| December 22, 2025 | 7,372.5 | 7,372.5 | 7,372.5 | 7,372.5 | 7,372.5 | 0 |
| December 19, 2025 | 7,411.84 | 7,432.5 | 7,432.5 | 7,432.5 | 7,411.12 | 3 |
| December 18, 2025 | 7,409 | 7,409 | 7,409 | 7,409 | 7,409 | 0 |
| December 17, 2025 | 7,437 | 7,378.5 | 7,378.5 | 7,455.9 | 7,366.16 | 1,121 |
| December 16, 2025 | 7,379.9 | 7,359.5 | 7,359.5 | 7,395 | 7,359.5 | 1,425 |
| December 15, 2025 | 7,408.08 | 7,391 | 7,391 | 7,408.08 | 7,349.08 | 215 |
| December 12, 2025 | 7,443.14 | 7,388 | 7,388 | 7,444.9 | 7,388 | 5 |
| December 11, 2025 | 7,374.5 | 7,374.5 | 7,374.5 | 7,374.5 | 7,374.5 | 0 |
| December 10, 2025 | 7,453 | 7,444 | 7,444 | 7,473 | 7,422.06 | 4,157 |
| December 09, 2025 | 7,476.03 | 7,436.5 | 7,436.5 | 7,476.17 | 7,436.5 | 1,339 |
| December 08, 2025 | 7,579.33 | 7,485 | 7,485 | 7,583.42 | 7,485 | 218 |
| December 05, 2025 | 7,541 | 7,585 | 7,585 | 7,585 | 7,522 | 7,140 |
| December 04, 2025 | 7,507 | 7,506 | 7,506 | 7,552 | 7,506 | 5,941 |
| December 03, 2025 | 7,448 | 7,503.5 | 7,503.5 | 7,505.12 | 7,448 | 188 |
| December 02, 2025 | 7,592.5 | 7,592.5 | 7,592.5 | 7,592.5 | 7,592.5 | 0 |
| December 01, 2025 | 7,581.77 | 7,609.5 | 7,609.5 | 7,609.5 | 7,573.53 | 124 |
| November 28, 2025 | 7,614 | 7,600 | 7,600 | 7,614 | 7,594.1 | 375 |
| November 27, 2025 | 7,587 | 7,579.5 | 7,579.5 | 7,591.48 | 7,579.5 | 1,674 |
| November 26, 2025 | 7,577.14 | 7,577.5 | 7,577.5 | 7,577.5 | 7,570.12 | 7 |