7,877.50
+116.5(+1.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,777.71 | 7,877.5 | 7,877.5 | 7,909.29 | 7,777.71 | 314 |
| February 19, 2026 | 7,803.32 | 7,761 | 7,761 | 7,808 | 7,761 | 1,303 |
| February 18, 2026 | 7,764 | 7,817.5 | 7,817.5 | 7,823 | 7,764 | 208 |
| February 17, 2026 | 7,644.21 | 7,701.5 | 7,701.5 | 7,701.5 | 7,644.21 | 200 |
| February 16, 2026 | 7,736.02 | 7,651 | 7,651 | 7,736.02 | 7,651 | 301 |
| February 13, 2026 | 7,642.85 | 7,678 | 7,678 | 7,692.18 | 7,634 | 643 |
| February 12, 2026 | 7,779.76 | 7,667 | 7,667 | 7,797.85 | 7,652.25 | 978 |
| February 11, 2026 | 7,642 | 7,695 | 7,695 | 7,709.32 | 7,620.26 | 680 |
| February 10, 2026 | 7,516.58 | 7,523 | 7,523 | 7,540.61 | 7,513.02 | 587 |
| February 09, 2026 | 7,433.5 | 7,433.5 | 7,433.5 | 7,433.5 | 7,433.5 | 0 |
| February 06, 2026 | 7,186.77 | 7,328.5 | 7,328.5 | 7,328.5 | 7,186.77 | 4,040 |
| February 05, 2026 | 7,176 | 7,190 | 7,190 | 7,195 | 7,099 | 3,878 |
| February 04, 2026 | 7,271.03 | 7,194 | 7,194 | 7,278 | 7,194 | 1,142 |
| February 03, 2026 | 7,291 | 7,193.62 | 7,193.62 | 7,291 | 7,192.47 | 10 |
| February 02, 2026 | 7,115 | 7,223.5 | 7,223.5 | 7,224 | 7,115 | 1,403 |
| January 30, 2026 | 7,147 | 7,115 | 7,115 | 7,173.82 | 7,115 | 2,170 |
| January 29, 2026 | 7,308.57 | 7,160 | 7,160 | 7,308.57 | 7,160 | 395 |
| January 28, 2026 | 7,434 | 7,375.5 | 7,375.5 | 7,453 | 7,375.5 | 2,194 |
| January 27, 2026 | 7,342.19 | 7,376.5 | 7,376.5 | 7,379.31 | 7,336.28 | 1,062 |
| January 26, 2026 | 7,294 | 7,297.5 | 7,297.5 | 7,297.5 | 7,248.95 | 2,505 |
| January 23, 2026 | 7,339 | 7,281.5 | 7,281.5 | 7,339 | 7,279.84 | 73 |
| January 22, 2026 | 7,269.45 | 7,275 | 7,275 | 7,275 | 7,260 | 2,905 |
| January 21, 2026 | 7,134.55 | 7,219 | 7,219 | 7,219 | 7,127.38 | 4,357 |
| January 20, 2026 | 7,140 | 7,142.5 | 7,142.5 | 7,142.5 | 7,129 | 316 |
| January 19, 2026 | 7,233.05 | 7,202 | 7,202 | 7,233.05 | 7,202 | 2,457 |
| January 16, 2026 | 7,235.15 | 7,216 | 7,216 | 7,235.15 | 7,215.26 | 2,260 |
| January 15, 2026 | 7,124.25 | 7,228 | 7,228 | 7,234.11 | 7,124.25 | 516 |
| January 14, 2026 | 7,059.5 | 7,059.5 | 7,059.5 | 7,059.5 | 7,059.5 | 0 |
| January 13, 2026 | 7,057 | 7,072.5 | 7,072.5 | 7,072.5 | 7,041 | 121 |
| January 12, 2026 | 7,009.37 | 7,050 | 7,050 | 7,050 | 6,975 | 358 |
| January 09, 2026 | 6,949.58 | 7,025.5 | 7,025.5 | 7,025.5 | 6,949.58 | 353 |
| January 08, 2026 | 6,975.74 | 6,942.5 | 6,942.5 | 6,975.74 | 6,942.5 | 747 |
| January 07, 2026 | 6,981.32 | 6,993 | 6,993 | 6,993 | 6,981.32 | 47 |
| January 06, 2026 | 6,958 | 6,995.5 | 6,995.5 | 6,998.5 | 6,947 | 1,960 |
| January 05, 2026 | 6,985.37 | 6,944.5 | 6,944.5 | 6,985.37 | 6,923.71 | 35 |
| January 02, 2026 | 6,831 | 6,806 | 6,806 | 6,850 | 6,806 | 6,000 |
| December 31, 2025 | 6,738.5 | 6,738.5 | 6,738.5 | 6,738.5 | 6,738.5 | 0 |
| December 30, 2025 | 6,666.86 | 6,737.5 | 6,737.5 | 6,738 | 6,666.86 | 212 |
| December 29, 2025 | 6,732.26 | 6,667 | 6,667 | 6,732.26 | 6,667 | 1 |
| December 24, 2025 | 6,584.5 | 6,584.5 | 6,584.5 | 6,584.5 | 6,584.5 | 0 |
| December 23, 2025 | 6,530.24 | 6,548 | 6,548 | 6,548 | 6,530.24 | 34 |
| December 22, 2025 | 6,536.5 | 6,536.5 | 6,536.5 | 6,536.5 | 6,536.5 | 0 |
| December 19, 2025 | 6,495 | 6,540.5 | 6,540.5 | 6,540.5 | 6,489.84 | 916 |
| December 18, 2025 | 6,413.65 | 6,467 | 6,467 | 6,467 | 6,413.65 | 22 |
| December 17, 2025 | 6,508.33 | 6,389 | 6,389 | 6,524 | 6,389 | 84 |
| December 16, 2025 | 6,456.15 | 6,436.5 | 6,436.5 | 6,465.83 | 6,436.5 | 3 |
| December 15, 2025 | 6,533 | 6,545.5 | 6,545.5 | 6,556.65 | 6,533 | 872 |
| December 12, 2025 | 6,626 | 6,522.5 | 6,522.5 | 6,626 | 6,522.5 | 2,265 |
| December 11, 2025 | 6,626.56 | 6,615.5 | 6,615.5 | 6,626.56 | 6,615.5 | 34 |
| December 10, 2025 | 6,729.33 | 6,714 | 6,714 | 6,729.33 | 6,714 | 1,258 |
| December 09, 2025 | 6,643 | 6,679.5 | 6,679.5 | 6,679.5 | 6,643 | 1,896 |
| December 08, 2025 | 6,675 | 6,657.5 | 6,657.5 | 6,676 | 6,650.92 | 3,303 |
| December 05, 2025 | 6,613 | 6,632.5 | 6,632.5 | 6,632.5 | 6,612 | 605 |
| December 04, 2025 | 6,510.26 | 6,507.5 | 6,507.5 | 6,510.26 | 6,506 | 530 |
| December 03, 2025 | 6,522 | 6,522 | 6,522 | 6,522 | 6,522 | 0 |
| December 02, 2025 | 6,602.01 | 6,566.5 | 6,566.5 | 6,602.01 | 6,566.5 | 312 |
| December 01, 2025 | 6,515.08 | 6,550.5 | 6,550.5 | 6,550.5 | 6,509.1 | 2,155 |
| November 28, 2025 | 6,540.57 | 6,542 | 6,542 | 6,542 | 6,540.57 | 271 |
| November 27, 2025 | 6,520.4 | 6,505 | 6,505 | 6,520.4 | 6,505 | 152 |
| November 26, 2025 | 6,451.34 | 6,490.5 | 6,490.5 | 6,490.5 | 6,451.34 | 34 |