6,354.00
+82(+1.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,292 | 6,354 | 6,354 | 6,354 | 6,259 | 22,342 |
| February 19, 2026 | 6,283.94 | 6,272 | 6,272 | 6,285 | 6,237 | 8,965 |
| February 18, 2026 | 6,232 | 6,275 | 6,275 | 6,280 | 6,225 | 14,180 |
| February 17, 2026 | 6,211 | 6,210 | 6,210 | 6,227 | 6,167 | 29,106 |
| February 16, 2026 | 6,223.32 | 6,188 | 6,188 | 6,226 | 6,187 | 28,862 |
| February 13, 2026 | 6,178 | 6,171 | 6,171 | 6,186.42 | 6,102 | 31,870 |
| February 12, 2026 | 6,249 | 6,168.5 | 6,168.5 | 6,277 | 6,168.5 | 47,075 |
| February 11, 2026 | 6,173.09 | 6,199 | 6,199 | 6,214.92 | 6,153 | 18,845 |
| February 10, 2026 | 6,125 | 6,137 | 6,137 | 6,150 | 6,113 | 26,988 |
| February 09, 2026 | 6,110 | 6,124 | 6,124 | 6,130 | 6,065.86 | 30,528 |
| February 06, 2026 | 5,972 | 6,066 | 6,066 | 6,067 | 5,962 | 7,345 |
| February 05, 2026 | 5,998 | 6,009.5 | 6,009.5 | 6,023 | 5,961 | 10,583 |
| February 04, 2026 | 6,057 | 5,990 | 5,990 | 6,059 | 5,983 | 4,662 |
| February 03, 2026 | 6,046 | 6,030 | 6,030 | 6,066 | 6,025 | 8,973 |
| February 02, 2026 | 5,869 | 5,982 | 5,982 | 5,987 | 5,860 | 8,960 |
| January 30, 2026 | 5,989 | 5,989 | 5,989 | 6,037 | 5,978.65 | 13,234 |
| January 29, 2026 | 6,084 | 6,010 | 6,010 | 6,098 | 5,982 | 11,583 |
| January 28, 2026 | 6,104 | 6,062 | 6,062 | 6,113 | 6,056 | 10,716 |
| January 27, 2026 | 6,032 | 6,036 | 6,036 | 6,041 | 6,015 | 15,012 |
| January 26, 2026 | 5,960.73 | 5,973.5 | 5,973.5 | 5,986 | 5,947 | 16,169 |
| January 23, 2026 | 6,002 | 5,976 | 5,976 | 6,008 | 5,964 | 3,999 |
| January 22, 2026 | 5,986 | 6,030 | 6,030 | 6,041 | 5,974 | 39,322 |
| January 21, 2026 | 5,936 | 5,998 | 5,998 | 6,004.65 | 5,936 | 13,890 |
| January 20, 2026 | 5,919 | 5,924.5 | 5,924.5 | 5,928 | 5,869.65 | 13,146 |
| January 19, 2026 | 5,977 | 5,975 | 5,975 | 5,984.35 | 5,963 | 9,542 |
| January 16, 2026 | 5,993.9 | 5,961 | 5,961 | 5,996 | 5,952.96 | 13,604 |
| January 15, 2026 | 5,953 | 6,019 | 6,019 | 6,019 | 5,946 | 3,020 |
| January 14, 2026 | 5,929 | 5,924 | 5,924 | 5,931.64 | 5,891.52 | 4,648 |
| January 13, 2026 | 5,887.29 | 5,922 | 5,922 | 5,923 | 5,884.52 | 2,704 |
| January 12, 2026 | 5,876 | 5,910 | 5,910 | 5,916 | 5,856 | 9,991 |
| January 09, 2026 | 5,827.52 | 5,866.5 | 5,866.5 | 5,868 | 5,818 | 1,377 |
| January 08, 2026 | 5,819 | 5,823 | 5,823 | 5,837.52 | 5,815 | 13,813 |
| January 07, 2026 | 5,832 | 5,834 | 5,834 | 5,840 | 5,812 | 3,660 |
| January 06, 2026 | 5,807 | 5,851 | 5,851 | 5,861.78 | 5,794.94 | 3,172 |
| January 05, 2026 | 5,804.7 | 5,786.5 | 5,786.5 | 5,804.7 | 5,764 | 3,756 |
| January 02, 2026 | 5,696 | 5,704 | 5,704 | 5,730 | 5,685.99 | 11,842 |
| December 31, 2025 | 5,606 | 5,602 | 5,602 | 5,606 | 5,590 | 488 |
| December 30, 2025 | 5,611 | 5,602.5 | 5,602.5 | 5,611 | 5,552 | 962 |
| December 29, 2025 | 5,667 | 5,551 | 5,551 | 5,667 | 5,545 | 29,666 |
| December 24, 2025 | 5,555 | 5,560 | 5,560 | 5,565 | 5,548 | 9,894 |
| December 23, 2025 | 5,535 | 5,542.5 | 5,542.5 | 5,549 | 5,523 | 2,426 |
| December 22, 2025 | 5,556 | 5,545.5 | 5,545.5 | 5,565 | 5,540 | 3,859 |
| December 19, 2025 | 5,508 | 5,563 | 5,563 | 5,569 | 5,505 | 3,139 |
| December 18, 2025 | 5,474 | 5,518 | 5,518 | 5,518 | 5,470 | 4,739 |
| December 17, 2025 | 5,511.48 | 5,452 | 5,452 | 5,527.35 | 5,442 | 6,195 |
| December 16, 2025 | 5,470.95 | 5,445 | 5,445 | 5,473 | 5,441 | 15,021 |
| December 15, 2025 | 5,540.96 | 5,549 | 5,549 | 5,562 | 5,530 | 17,716 |
| December 12, 2025 | 5,603 | 5,535 | 5,535 | 5,607 | 5,529 | 12,142 |
| December 11, 2025 | 5,547 | 5,561.5 | 5,561.5 | 5,568 | 5,541 | 3,880 |
| December 10, 2025 | 5,594 | 5,593 | 5,593 | 5,601 | 5,587 | 1,780 |
| December 09, 2025 | 5,572 | 5,583 | 5,583 | 5,638 | 5,559.11 | 2,394 |
| December 08, 2025 | 5,610 | 5,589.5 | 5,589.5 | 5,626 | 5,581.52 | 26,675 |
| December 05, 2025 | 5,610 | 5,618.42 | 5,618.42 | 5,628.52 | 5,604 | 1,070 |
| December 04, 2025 | 5,559 | 5,549.5 | 5,549.5 | 5,564 | 5,485 | 1,093 |
| December 03, 2025 | 5,573 | 5,539.5 | 5,539.5 | 5,592 | 5,395 | 1,599 |
| December 02, 2025 | 5,597 | 5,592 | 5,592 | 5,619 | 5,585 | 4,533 |
| December 01, 2025 | 5,565 | 5,602 | 5,602 | 5,602 | 5,556 | 10,591 |
| November 28, 2025 | 5,575.37 | 5,593.5 | 5,593.5 | 5,600 | 5,566 | 872 |
| November 27, 2025 | 5,580 | 5,575 | 5,575 | 5,591.33 | 5,573 | 780 |
| November 26, 2025 | 5,587 | 5,587.5 | 5,587.5 | 5,606 | 5,571 | 18,434 |