6,113.00
+24.5(+0.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,116.6 | 6,104.01 | 6,104.01 | 6,116.6 | 6,096.84 | 262 |
| February 19, 2026 | 6,060.4 | 6,088.5 | 6,088.5 | 6,088.5 | 6,056.2 | 207 |
| February 18, 2026 | 6,114.84 | 6,081.5 | 6,081.5 | 6,127.76 | 6,081.5 | 2,839 |
| February 17, 2026 | 6,082.68 | 6,127 | 6,127 | 6,141.76 | 6,082.68 | 2,988 |
| February 16, 2026 | 6,057.42 | 6,058 | 6,058 | 6,087.81 | 6,057.42 | 497 |
| February 13, 2026 | 5,971.39 | 6,050 | 6,050 | 6,050 | 5,971.39 | 394 |
| February 12, 2026 | 5,982.1 | 5,992 | 5,992 | 6,002.36 | 5,964.36 | 73 |
| February 11, 2026 | 5,916.47 | 5,952 | 5,952 | 5,952 | 5,903.16 | 115 |
| February 10, 2026 | 5,854.92 | 5,876 | 5,876 | 5,876 | 5,842.8 | 11 |
| February 09, 2026 | 5,827.52 | 5,844.5 | 5,844.5 | 5,855.19 | 5,827.52 | 767 |
| February 06, 2026 | 5,793.28 | 5,805.5 | 5,805.5 | 5,851 | 5,793.28 | 1,089 |
| February 05, 2026 | 5,766.4 | 5,779 | 5,779 | 5,787 | 5,766.4 | 2,504 |
| February 04, 2026 | 5,738.48 | 5,740.5 | 5,740.5 | 5,750 | 5,729 | 2,851 |
| February 03, 2026 | 5,673 | 5,702 | 5,702 | 5,705 | 5,639 | 2,585 |
| February 02, 2026 | 5,676.14 | 5,664.5 | 5,664.5 | 5,701.51 | 5,663.28 | 800 |
| January 30, 2026 | 5,677.64 | 5,665.5 | 5,665.5 | 5,691 | 5,665.5 | 147 |
| January 29, 2026 | 5,649 | 5,653 | 5,653 | 5,653 | 5,632 | 100 |
| January 28, 2026 | 5,612.48 | 5,639.5 | 5,639.5 | 5,642 | 5,609.83 | 414 |
| January 27, 2026 | 5,589 | 5,620.5 | 5,620.5 | 5,620.5 | 5,589 | 350 |
| January 26, 2026 | 5,599.56 | 5,599.5 | 5,599.5 | 5,608.71 | 5,584.8 | 223 |
| January 23, 2026 | 5,626.44 | 5,601.5 | 5,601.5 | 5,626.44 | 5,598.16 | 910 |
| January 22, 2026 | 5,657.2 | 5,644 | 5,644 | 5,657.2 | 5,642 | 409 |
| January 21, 2026 | 5,590.4 | 5,611 | 5,611 | 5,625 | 5,590.4 | 27 |
| January 20, 2026 | 5,549.56 | 5,606.5 | 5,606.5 | 5,606.5 | 5,549.56 | 545 |
| January 19, 2026 | 5,600.25 | 5,593 | 5,593 | 5,627 | 5,592.36 | 692 |
| January 16, 2026 | 5,600 | 5,609.04 | 5,609.04 | 5,609.04 | 5,600 | 178 |
| January 15, 2026 | 5,550.92 | 5,596 | 5,596 | 5,598.4 | 5,550.92 | 169 |
| January 14, 2026 | 5,544.99 | 5,550 | 5,550 | 5,550 | 5,519.16 | 18 |
| January 13, 2026 | 5,543.76 | 5,529 | 5,529 | 5,543.76 | 5,511.88 | 1,380 |
| January 12, 2026 | 5,565.44 | 5,549 | 5,549 | 5,566.92 | 5,549 | 221 |
| January 09, 2026 | 5,544.48 | 5,580 | 5,580 | 5,580 | 5,544.48 | 199 |
| January 08, 2026 | 5,521.24 | 5,558 | 5,558 | 5,558 | 5,521.24 | 1,421 |
| January 07, 2026 | 5,549.68 | 5,533 | 5,533 | 5,549.68 | 5,530 | 4 |
| January 06, 2026 | 5,546.34 | 5,521 | 5,521 | 5,546.34 | 5,521 | 100 |
| January 05, 2026 | 5,568.08 | 5,506 | 5,506 | 5,568.2 | 5,498.49 | 926 |
| January 02, 2026 | 5,529 | 5,550.5 | 5,550.5 | 5,554 | 5,521.32 | 1,862 |
| December 31, 2025 | 5,537.31 | 5,535.5 | 5,535.5 | 5,548.52 | 5,535.5 | 29 |
| December 30, 2025 | 5,513 | 5,529 | 5,529 | 5,535.05 | 5,509.47 | 643 |
| December 29, 2025 | 5,531.32 | 5,516 | 5,516 | 5,531.32 | 5,516 | 411 |
| December 24, 2025 | 5,525.2 | 5,522.5 | 5,522.5 | 5,527.36 | 5,522.5 | 65 |
| December 23, 2025 | 5,494.08 | 5,516.5 | 5,516.5 | 5,521.04 | 5,494.08 | 117 |
| December 22, 2025 | 5,487.24 | 5,481 | 5,481 | 5,487.24 | 5,461.02 | 282 |
| December 19, 2025 | 5,511.68 | 5,527.5 | 5,527.5 | 5,536.85 | 5,506.01 | 756 |
| December 18, 2025 | 5,494.13 | 5,519 | 5,519 | 5,519 | 5,478 | 122 |
| December 17, 2025 | 5,528 | 5,484 | 5,484 | 5,528 | 5,484 | 91 |
| December 16, 2025 | 5,520 | 5,473 | 5,473 | 5,529.44 | 5,473 | 5,157 |
| December 15, 2025 | 5,559 | 5,533.5 | 5,533.5 | 5,559 | 5,526.04 | 181 |
| December 12, 2025 | 5,523.3 | 5,513.5 | 5,513.5 | 5,537.17 | 5,513.5 | 10 |
| December 11, 2025 | 5,465 | 5,490.5 | 5,490.5 | 5,490.5 | 5,457.3 | 149 |
| December 10, 2025 | 5,486.52 | 5,490 | 5,490 | 5,511 | 5,485 | 898 |
| December 09, 2025 | 5,517.78 | 5,536.5 | 5,536.5 | 5,536.5 | 5,517.78 | 182 |
| December 08, 2025 | 5,576 | 5,528.5 | 5,528.5 | 5,576 | 5,516 | 507 |
| December 05, 2025 | 5,570 | 5,554.5 | 5,554.5 | 5,570 | 5,542 | 167 |
| December 04, 2025 | 5,568 | 5,566 | 5,566 | 5,569 | 5,566 | 6 |
| December 03, 2025 | 5,614.52 | 5,565 | 5,565 | 5,614.52 | 5,559 | 533 |
| December 02, 2025 | 5,627 | 5,624 | 5,624 | 5,653 | 5,624 | 82 |
| December 01, 2025 | 5,665.44 | 5,640.5 | 5,640.5 | 5,665.44 | 5,640.13 | 175 |
| November 28, 2025 | 5,641 | 5,655.5 | 5,655.5 | 5,665 | 5,616.76 | 115 |
| November 27, 2025 | 5,629.57 | 5,625 | 5,625 | 5,629.57 | 5,625 | 354 |
| November 26, 2025 | 5,597.25 | 5,623.5 | 5,623.5 | 5,626.4 | 5,592 | 2,311 |