5,757.00
+79(+1.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,702 | 5,757 | 5,757 | 5,759 | 5,701 | 2,483 |
| February 19, 2026 | 5,685 | 5,678 | 5,678 | 5,685 | 5,671.2 | 90 |
| February 18, 2026 | 5,634 | 5,693 | 5,693 | 5,693 | 5,634 | 828 |
| February 17, 2026 | 5,600 | 5,625.5 | 5,625.5 | 5,633.45 | 5,600 | 69 |
| February 16, 2026 | 5,644 | 5,602.5 | 5,602.5 | 5,644 | 5,602.5 | 0 |
| February 13, 2026 | 5,591.28 | 5,591 | 5,591 | 5,594 | 5,532.96 | 3,157 |
| February 12, 2026 | 5,661 | 5,587 | 5,587 | 5,677 | 5,587 | 1,581 |
| February 11, 2026 | 5,617 | 5,614 | 5,614 | 5,617 | 5,602.17 | 675 |
| February 10, 2026 | 5,557 | 5,558 | 5,558 | 5,563 | 5,545 | 2,388 |
| February 09, 2026 | 5,530 | 5,550 | 5,550 | 5,550 | 5,495 | 2,827 |
| February 06, 2026 | 5,447 | 5,491.5 | 5,491.5 | 5,491.5 | 5,447 | 11 |
| February 05, 2026 | 5,428 | 5,435 | 5,435 | 5,435 | 5,395 | 287 |
| February 04, 2026 | 5,476 | 5,421.5 | 5,421.5 | 5,477 | 5,421.5 | 507 |
| February 03, 2026 | 5,473 | 5,457 | 5,457 | 5,480 | 5,457 | 2,698 |
| February 02, 2026 | 5,303.7 | 5,421.5 | 5,421.5 | 5,421.5 | 5,303.7 | 200 |
| January 30, 2026 | 5,421 | 5,423.5 | 5,423.5 | 5,444 | 5,421 | 362 |
| January 29, 2026 | 5,500 | 5,439 | 5,439 | 5,514 | 5,439 | 2,310 |
| January 28, 2026 | 5,523 | 5,493.5 | 5,493.5 | 5,530.02 | 5,493.5 | 3,702 |
| January 27, 2026 | 5,459 | 5,464.5 | 5,464.5 | 5,464.5 | 5,459 | 191 |
| January 26, 2026 | 5,397 | 5,403 | 5,403 | 5,410.35 | 5,379 | 3,234 |
| January 23, 2026 | 5,440 | 5,411 | 5,411 | 5,440 | 5,411 | 35 |
| January 22, 2026 | 5,447.4 | 5,461 | 5,461 | 5,464 | 5,447 | 334 |
| January 21, 2026 | 5,378.5 | 5,432 | 5,432 | 5,434.4 | 5,378.5 | 206 |
| January 20, 2026 | 5,361 | 5,367 | 5,367 | 5,367 | 5,335 | 204 |
| January 19, 2026 | 5,414 | 5,412 | 5,412 | 5,414 | 5,405.91 | 2,758 |
| January 16, 2026 | 5,429 | 5,399 | 5,422 | 5,429 | 5,397 | 13 |
| January 15, 2026 | 5,394 | 5,453 | 5,453 | 5,453 | 5,387 | 101 |
| January 14, 2026 | 5,370.66 | 5,368 | 5,368 | 5,374.35 | 5,347 | 183 |
| January 13, 2026 | 5,331 | 5,367 | 5,367 | 5,368.9 | 5,331 | 109 |
| January 12, 2026 | 5,323 | 5,360 | 5,360 | 5,360 | 5,321 | 281 |
| January 09, 2026 | 5,284 | 5,320 | 5,320 | 5,323 | 5,284 | 287 |
| January 08, 2026 | 5,286 | 5,285 | 5,285 | 5,286 | 5,283.11 | 440 |
| January 07, 2026 | 5,301 | 5,300 | 5,300 | 5,301 | 5,280.84 | 1,159 |
| January 06, 2026 | 5,275 | 5,318 | 5,318 | 5,318 | 5,275 | 319 |
| January 05, 2026 | 5,288 | 5,265 | 5,265 | 5,288 | 5,265 | 4 |
| January 02, 2026 | 5,172 | 5,185.5 | 5,185.5 | 5,193 | 5,172 | 8 |
| December 31, 2025 | 5,100 | 5,099.5 | 5,099.5 | 5,104 | 5,096.22 | 133 |
| December 30, 2025 | 5,061 | 5,099 | 5,099 | 5,099 | 5,061 | 570 |
| December 29, 2025 | 5,086 | 5,059 | 5,059 | 5,086 | 5,054.7 | 18 |
| December 24, 2025 | 5,036 | 5,035 | 5,035 | 5,036 | 5,027 | 316 |
| December 23, 2025 | 5,002 | 5,019.5 | 5,019.5 | 5,019.5 | 5,002 | 11 |
| December 22, 2025 | 5,037 | 5,021.5 | 5,021.5 | 5,037 | 5,019.97 | 1,424 |
| December 19, 2025 | 5,026.5 | 5,032.5 | 5,032.5 | 5,032.5 | 5,026.5 | 2 |
| December 18, 2025 | 4,962 | 4,991 | 4,991 | 4,991 | 4,955 | 1,313 |
| December 17, 2025 | 5,005 | 4,927 | 4,927 | 5,005 | 4,927 | 694 |
| December 16, 2025 | 4,956 | 4,924.5 | 4,924.5 | 4,956 | 4,924.5 | 0 |
| December 15, 2025 | 4,974 | 5,019.5 | 5,019.5 | 5,043 | 4,974 | 62 |
| December 12, 2025 | 5,011 | 5,010 | 5,010 | 5,011 | 5,010 | 1 |
| December 11, 2025 | 5,029 | 5,031.5 | 5,031.5 | 5,031.5 | 5,029 | 1,728 |
| December 10, 2025 | 5,065.54 | 5,060 | 5,060 | 5,065.54 | 5,053 | 1,428 |
| December 09, 2025 | 5,034.9 | 5,048 | 5,048 | 5,052.64 | 5,031.84 | 1,459 |
| December 08, 2025 | 5,064.14 | 5,056.5 | 5,056.5 | 5,064.14 | 5,056.5 | 232 |
| December 05, 2025 | 5,085 | 5,076 | 5,076 | 5,086.1 | 5,074.23 | 214 |
| December 04, 2025 | 5,030 | 5,020 | 5,020 | 5,030 | 5,012 | 13,650 |
| December 03, 2025 | 5,030 | 5,009.5 | 5,009.5 | 5,035 | 5,009.5 | 11,301 |
| December 02, 2025 | 5,054.39 | 5,050 | 5,050 | 5,072.76 | 5,050 | 691 |
| December 01, 2025 | 5,036 | 5,062 | 5,062 | 5,062 | 5,036 | 222 |
| November 28, 2025 | 5,052 | 5,052 | 5,052 | 5,056.5 | 5,052 | 114 |
| November 27, 2025 | 5,043 | 5,043 | 5,043 | 5,043 | 5,043 | 1 |
| November 26, 2025 | 5,051 | 5,047 | 5,047 | 5,057 | 5,047 | 130 |