8,414.00
-20(-0.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,392 | 8,414 | 8,414 | 8,414 | 8,269 | 69 |
| February 19, 2026 | 8,446 | 8,434 | 8,434 | 8,446 | 8,425.01 | 6,569 |
| February 18, 2026 | 8,440.12 | 8,451.5 | 8,451.5 | 8,468.01 | 8,416 | 104 |
| February 17, 2026 | 8,389 | 8,432 | 8,432 | 8,432 | 8,377 | 1,279 |
| February 16, 2026 | 8,389.65 | 8,358 | 8,358 | 8,392 | 8,356.67 | 804 |
| February 13, 2026 | 8,495 | 8,551 | 8,551 | 8,557 | 8,479 | 6,512 |
| February 12, 2026 | 8,578 | 8,530.5 | 8,530.5 | 8,594 | 8,530.5 | 21,943 |
| February 11, 2026 | 8,611.13 | 8,555 | 8,555 | 8,611.13 | 8,513.23 | 4,109 |
| February 10, 2026 | 8,428.5 | 8,490.5 | 8,490.5 | 8,514.25 | 8,425 | 5,992 |
| February 09, 2026 | 8,258 | 8,298.5 | 8,298.5 | 8,298.5 | 8,236 | 5,700 |
| February 06, 2026 | 8,031 | 8,143 | 8,142 | 8,152 | 8,031 | 24,641 |
| February 05, 2026 | 7,914 | 7,959 | 7,959 | 7,973 | 7,901 | 3,101 |
| February 04, 2026 | 7,892 | 8,015 | 8,015 | 8,023 | 7,892 | 481 |
| February 03, 2026 | 7,915 | 7,863.5 | 7,863.5 | 7,956 | 7,863.5 | 6,074 |
| February 02, 2026 | 7,750.97 | 7,822 | 7,822 | 7,834 | 7,750.97 | 1,068 |
| January 30, 2026 | 7,780 | 7,790 | 7,790 | 7,806.34 | 7,764 | 5,076 |
| January 29, 2026 | 7,748 | 7,716 | 7,716 | 7,768.44 | 7,706.21 | 627 |
| January 28, 2026 | 7,699.66 | 7,698.5 | 7,698.5 | 7,711 | 7,685 | 24,399 |
| January 27, 2026 | 7,757.74 | 7,771 | 7,771 | 7,771 | 7,749 | 1,330 |
| January 26, 2026 | 7,794 | 7,722 | 7,722 | 7,800 | 7,722 | 728 |
| January 23, 2026 | 7,846 | 7,755.34 | 7,755.34 | 7,846 | 7,739 | 489 |
| January 22, 2026 | 7,846.62 | 7,853 | 7,853 | 7,853 | 7,846.62 | 1,165 |
| January 21, 2026 | 7,814 | 7,832 | 7,832 | 7,836 | 7,814 | 876 |
| January 20, 2026 | 7,817 | 7,803.5 | 7,803.5 | 7,820 | 7,770 | 12,529 |
| January 19, 2026 | 7,975 | 7,932.5 | 7,932.5 | 7,975 | 7,931 | 106 |
| January 16, 2026 | 7,980 | 7,957 | 7,957 | 7,980 | 7,945 | 1,156 |
| January 15, 2026 | 7,984 | 7,980 | 7,980 | 8,028 | 7,980 | 672 |
| January 14, 2026 | 7,910 | 7,894 | 7,894 | 7,910 | 7,848 | 7,224 |
| January 13, 2026 | 7,819 | 7,836 | 7,836 | 7,844 | 7,810.83 | 8,429 |
| January 12, 2026 | 7,874 | 7,868 | 7,868 | 7,902 | 7,868 | 6,849 |
| January 09, 2026 | 7,684 | 7,839 | 7,839 | 7,874 | 7,681 | 7,363 |
| January 08, 2026 | 7,667.54 | 7,683 | 7,683 | 7,683 | 7,658.99 | 6,041 |
| January 07, 2026 | 7,683 | 7,672 | 7,672 | 7,683 | 7,662.77 | 45 |
| January 06, 2026 | 7,693.33 | 7,661 | 7,661 | 7,693.61 | 7,650 | 12,362 |
| January 05, 2026 | 7,630 | 7,656.5 | 7,656.5 | 7,656.5 | 7,626 | 154 |
| January 02, 2026 | 7,521 | 7,494.5 | 7,494.5 | 7,549 | 7,494.5 | 1,037 |
| December 31, 2025 | 7,472 | 7,477 | 7,477 | 7,477 | 7,472 | 7,328 |
| December 30, 2025 | 7,472 | 7,510 | 7,510 | 7,510 | 7,472 | 226 |
| December 29, 2025 | 7,487 | 7,481 | 7,481 | 7,495 | 7,466 | 100,824 |
| December 24, 2025 | 7,456.05 | 7,464 | 7,464 | 7,464 | 7,456.05 | 584 |
| December 23, 2025 | 7,505 | 7,504 | 7,504 | 7,514 | 7,498 | 270 |
| December 22, 2025 | 7,454 | 7,446 | 7,446 | 7,454 | 7,437.98 | 317 |
| December 19, 2025 | 7,474.55 | 7,512.5 | 7,512.5 | 7,512.5 | 7,474.55 | 9 |
| December 18, 2025 | 7,448.34 | 7,473 | 7,473 | 7,475.55 | 7,448.34 | 1,024 |
| December 17, 2025 | 7,526 | 7,459 | 7,459 | 7,529 | 7,459 | 32 |
| December 16, 2025 | 7,524.5 | 7,513.5 | 7,513.5 | 7,536 | 7,513 | 3,724 |
| December 15, 2025 | 7,629 | 7,634.5 | 7,634.5 | 7,656 | 7,626 | 454 |
| December 12, 2025 | 7,586 | 7,551 | 7,551 | 7,605 | 7,541 | 2,049 |
| December 11, 2025 | 7,469 | 7,526.5 | 7,526.5 | 7,531 | 7,464 | 4,068 |
| December 10, 2025 | 7,498.68 | 7,515.5 | 7,515.5 | 7,515.5 | 7,490 | 1,912 |
| December 09, 2025 | 7,524 | 7,539 | 7,539 | 7,549.55 | 7,524 | 2,052 |
| December 08, 2025 | 7,553 | 7,500 | 7,500 | 7,554.86 | 7,500 | 434 |
| December 05, 2025 | 7,515 | 7,529 | 7,529 | 7,535.34 | 7,512.66 | 2,573 |
| December 04, 2025 | 7,585 | 7,534.5 | 7,534.5 | 7,587.07 | 7,534.5 | 4,058 |
| December 03, 2025 | 7,465 | 7,424 | 7,424 | 7,467 | 7,408 | 905 |
| December 02, 2025 | 7,523 | 7,496 | 7,496 | 7,523 | 7,491 | 766 |
| December 01, 2025 | 7,468 | 7,503.5 | 7,503.5 | 7,503.5 | 7,460 | 11,542 |
| November 28, 2025 | 7,526 | 7,518 | 7,518 | 7,529.9 | 7,518 | 801 |
| November 27, 2025 | 7,518 | 7,504.5 | 7,505.55 | 7,527 | 7,504 | 209 |
| November 26, 2025 | 7,536.23 | 7,540 | 7,540 | 7,540 | 7,509.6 | 3,222 |