5,255.50
+24.5(+0.47%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,261.6 | 5,255.5 | 5,255.5 | 5,271.82 | 5,190.09 | 8,366 |
| February 19, 2026 | 5,154.42 | 5,231 | 5,231 | 5,237.83 | 5,151 | 2,089 |
| February 18, 2026 | 5,148.1 | 5,161 | 5,161 | 5,199 | 5,132 | 3,364 |
| February 17, 2026 | 5,137.72 | 5,098 | 5,098 | 5,137.72 | 5,040 | 4,339 |
| February 16, 2026 | 5,143 | 5,095 | 5,095 | 5,143 | 5,095 | 9,723 |
| February 13, 2026 | 5,170.16 | 5,056 | 5,056 | 5,170.16 | 5,056 | 3,326 |
| February 12, 2026 | 5,263 | 5,174 | 5,174 | 5,275 | 5,174 | 15,283 |
| February 11, 2026 | 5,149 | 5,258.5 | 5,258.5 | 5,262.64 | 5,149 | 1,435 |
| February 10, 2026 | 5,066 | 5,135.5 | 5,135.5 | 5,146.16 | 5,066 | 1,227 |
| February 09, 2026 | 5,058 | 5,089 | 5,089 | 5,094 | 5,037.25 | 4,595 |
| February 06, 2026 | 4,971.2 | 5,018.5 | 5,018.5 | 5,018.5 | 4,971.2 | 7,159 |
| February 05, 2026 | 4,975 | 5,005.5 | 5,005.5 | 5,062.16 | 4,962 | 9,380 |
| February 04, 2026 | 5,094.31 | 4,973 | 4,973 | 5,110.8 | 4,973 | 2,436 |
| February 03, 2026 | 5,029.27 | 5,109.5 | 5,109.5 | 5,159.7 | 5,028.76 | 1,497 |
| February 02, 2026 | 4,903.77 | 5,018 | 5,018 | 5,018 | 4,879.6 | 5,689 |
| January 30, 2026 | 5,024.87 | 5,007 | 5,007 | 5,036 | 5,005.15 | 3,624 |
| January 29, 2026 | 5,103.27 | 5,018.5 | 5,018.5 | 5,143.2 | 5,000.24 | 3,537 |
| January 28, 2026 | 5,064.24 | 5,027 | 5,027 | 5,096 | 5,027 | 5,722 |
| January 27, 2026 | 4,914 | 5,010 | 5,010 | 5,024.72 | 4,901.5 | 5,569 |
| January 26, 2026 | 4,905.62 | 4,885.5 | 4,885.5 | 4,951 | 4,882.91 | 3,688 |
| January 23, 2026 | 4,885 | 4,880 | 4,880 | 4,885 | 4,864.11 | 1,596 |
| January 22, 2026 | 4,749.31 | 4,888 | 4,888 | 4,892.93 | 4,749.31 | 80,013 |
| January 21, 2026 | 4,582.41 | 4,707 | 4,707 | 4,707 | 4,582.41 | 5,297 |
| January 20, 2026 | 4,485 | 4,580 | 4,580 | 4,580 | 4,452.65 | 2,541 |
| January 19, 2026 | 4,504.81 | 4,532 | 4,532 | 4,535 | 4,487 | 2,651 |
| January 16, 2026 | 4,562 | 4,548 | 4,548 | 4,563 | 4,547 | 857 |
| January 15, 2026 | 4,505 | 4,545 | 4,545 | 4,545 | 4,504.49 | 6,526 |
| January 14, 2026 | 4,428.81 | 4,456 | 4,456 | 4,478.95 | 4,395 | 7,566 |
| January 13, 2026 | 4,466.21 | 4,419 | 4,419 | 4,466.51 | 4,414 | 1,256 |
| January 12, 2026 | 4,486.2 | 4,474 | 4,474 | 4,493 | 4,445.8 | 7,100 |
| January 09, 2026 | 4,484 | 4,521.5 | 4,521.5 | 4,528.34 | 4,473 | 1,986 |
| January 08, 2026 | 4,427 | 4,463.5 | 4,463.5 | 4,467.37 | 4,427 | 39,642 |
| January 07, 2026 | 4,474.45 | 4,441.5 | 4,441.5 | 4,485 | 4,429 | 4,578 |
| January 06, 2026 | 4,431 | 4,501 | 4,501 | 4,501 | 4,416.72 | 1,429 |
| January 05, 2026 | 4,380 | 4,395 | 4,395 | 4,409 | 4,354 | 1,272 |
| January 02, 2026 | 4,368.16 | 4,350 | 4,350 | 4,403 | 4,350 | 3,733 |
| December 31, 2025 | 4,350.88 | 4,336.5 | 4,336.5 | 4,350.88 | 4,336.5 | 75 |
| December 30, 2025 | 4,234.25 | 4,346 | 4,346 | 4,346 | 4,234.25 | 3,622 |
| December 29, 2025 | 4,255.12 | 4,221 | 4,221 | 4,277.88 | 4,221 | 603 |
| December 24, 2025 | 4,272.9 | 4,267 | 4,267 | 4,282.84 | 4,264 | 1,571 |
| December 23, 2025 | 4,154.7 | 4,259 | 4,259 | 4,276.46 | 4,154.7 | 10,097 |
| December 22, 2025 | 4,253.23 | 4,174 | 4,174 | 4,259.12 | 4,174 | 4,212 |
| December 19, 2025 | 4,242 | 4,284.5 | 4,284.5 | 4,284.5 | 4,242 | 3,796 |
| December 18, 2025 | 4,225.09 | 4,241.5 | 4,241.5 | 4,241.5 | 4,192 | 2,163 |
| December 17, 2025 | 4,265.45 | 4,184 | 4,184 | 4,287 | 4,184 | 3,563 |
| December 16, 2025 | 4,366 | 4,298 | 4,298 | 4,373 | 4,287 | 6,340 |
| December 15, 2025 | 4,435.49 | 4,447 | 4,447 | 4,447 | 4,414.9 | 5,267 |
| December 12, 2025 | 4,369 | 4,361 | 4,361 | 4,432.03 | 4,361 | 3,559 |
| December 11, 2025 | 4,290.5 | 4,357 | 4,357 | 4,359.7 | 4,276.73 | 2,036 |
| December 10, 2025 | 4,384 | 4,300.5 | 4,300.5 | 4,384 | 4,300.5 | 1,488 |
| December 09, 2025 | 4,336.07 | 4,333.5 | 4,333.5 | 4,338 | 4,236 | 14,076 |
| December 08, 2025 | 4,313.84 | 4,336 | 4,336 | 4,399 | 4,292.16 | 5,169 |
| December 05, 2025 | 4,602.83 | 4,440 | 4,440 | 4,602.83 | 4,422 | 6,546 |
| December 04, 2025 | 4,521.65 | 4,585 | 4,585 | 4,589 | 4,521.65 | 719 |
| December 03, 2025 | 4,550.56 | 4,517.5 | 4,517.5 | 4,550.56 | 4,515.07 | 3,210 |
| December 02, 2025 | 4,469.2 | 4,510 | 4,510 | 4,536.76 | 4,469.2 | 4,647 |
| December 01, 2025 | 4,471 | 4,467 | 4,467 | 4,488.39 | 4,437 | 3,833 |
| November 28, 2025 | 4,452.36 | 4,470.5 | 4,470.5 | 4,476.88 | 4,452.36 | 116 |
| November 27, 2025 | 4,465 | 4,450 | 4,450 | 4,467 | 4,450 | 60,531 |
| November 26, 2025 | 4,384 | 4,437 | 4,437 | 4,443 | 4,384 | 6,604 |