7,604.00
+62.5(+0.83%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,547 | 7,604 | 7,604 | 7,614 | 7,547 | 5,920 |
| February 19, 2026 | 7,568.41 | 7,541.5 | 7,541.5 | 7,578 | 7,522.52 | 7,230 |
| February 18, 2026 | 7,513 | 7,546 | 7,546 | 7,565.55 | 7,512.6 | 923 |
| February 17, 2026 | 7,458.63 | 7,514 | 7,493.25 | 7,514 | 7,449.67 | 1,741 |
| February 16, 2026 | 7,451 | 7,431.5 | 7,410.97 | 7,451 | 7,422 | 5,324 |
| February 13, 2026 | 7,443 | 7,435 | 7,414.46 | 7,450 | 7,407 | 5,150 |
| February 12, 2026 | 7,548.7 | 7,444 | 7,423.44 | 7,548.7 | 7,444 | 2,020 |
| February 11, 2026 | 7,515 | 7,481 | 7,460.34 | 7,515 | 7,466.55 | 5,110 |
| February 10, 2026 | 7,505 | 7,506 | 7,485.27 | 7,532 | 7,492.6 | 11,499 |
| February 09, 2026 | 7,472 | 7,495.5 | 7,474.8 | 7,499 | 7,442.05 | 27,170 |
| February 06, 2026 | 7,343 | 7,404 | 7,383.55 | 7,404 | 7,306 | 8,570 |
| February 05, 2026 | 7,387 | 7,362.5 | 7,342.16 | 7,406 | 7,331 | 85,461 |
| February 04, 2026 | 7,351 | 7,386 | 7,365.6 | 7,418 | 7,342 | 15,717 |
| February 03, 2026 | 7,421 | 7,375 | 7,375 | 7,455 | 7,355.4 | 3,953 |
| February 02, 2026 | 7,292 | 7,391.5 | 7,391.5 | 7,407.65 | 7,292 | 6,556 |
| January 30, 2026 | 7,314 | 7,326 | 7,326 | 7,362 | 7,298 | 2,500 |
| January 29, 2026 | 7,331 | 7,277 | 7,277 | 7,358 | 7,277 | 1,586 |
| January 28, 2026 | 7,415 | 7,314.5 | 7,314.5 | 7,465 | 7,311 | 10,531 |
| January 27, 2026 | 7,426 | 7,406 | 7,406 | 7,427 | 7,353 | 1,686 |
| January 26, 2026 | 7,331.58 | 7,341 | 7,341 | 7,362.7 | 7,316.23 | 7,718 |
| January 23, 2026 | 7,347 | 7,315 | 7,315 | 7,359 | 7,303.2 | 2,455 |
| January 22, 2026 | 7,334 | 7,369 | 7,369 | 7,387.58 | 7,334 | 9,894 |
| January 21, 2026 | 7,290 | 7,280 | 7,280 | 7,293.7 | 7,250 | 9,841 |
| January 20, 2026 | 7,247 | 7,291 | 7,291 | 7,294 | 7,225 | 18,595 |
| January 19, 2026 | 7,320 | 7,281 | 7,281 | 7,335 | 7,274 | 456,226 |
| January 16, 2026 | 7,406 | 7,395 | 7,395 | 7,408 | 7,380 | 4,430 |
| January 15, 2026 | 7,395 | 7,400 | 7,400 | 7,421 | 7,375 | 7,324 |
| January 14, 2026 | 7,390 | 7,362 | 7,362 | 7,390 | 7,360 | 1,622 |
| January 13, 2026 | 7,371 | 7,360.5 | 7,360.5 | 7,371 | 7,335 | 1,639 |
| January 12, 2026 | 7,361 | 7,366 | 7,366 | 7,373 | 7,342.78 | 3,731 |
| January 09, 2026 | 7,295.71 | 7,355.5 | 7,355.5 | 7,355.5 | 7,295.71 | 2,299 |
| January 08, 2026 | 7,306.53 | 7,277 | 7,277 | 7,318.28 | 7,277 | 4,466 |
| January 07, 2026 | 7,291 | 7,295 | 7,295 | 7,308 | 7,276.1 | 2,421 |
| January 06, 2026 | 7,291 | 7,287 | 7,287 | 7,291 | 7,237 | 4,351 |
| January 05, 2026 | 7,259 | 7,257 | 7,257 | 7,261 | 7,207.96 | 6,085 |
| January 02, 2026 | 7,206 | 7,228 | 7,228 | 7,238.7 | 7,187 | 5,995 |
| December 31, 2025 | 7,182 | 7,175.5 | 7,175.5 | 7,184 | 7,155 | 701 |
| December 30, 2025 | 7,140.67 | 7,200.9 | 7,200.9 | 7,200.9 | 7,127 | 2,864 |
| December 29, 2025 | 7,170.28 | 7,153.5 | 7,153.5 | 7,171 | 7,133 | 775 |
| December 24, 2025 | 7,176 | 7,141 | 7,141 | 7,179 | 7,141 | 1,145 |
| December 23, 2025 | 7,118 | 7,146 | 7,146 | 7,154.46 | 7,114 | 3,721 |
| December 22, 2025 | 7,134 | 7,127.5 | 7,127.5 | 7,143.61 | 7,105 | 3,211 |
| December 19, 2025 | 7,131.48 | 7,166.5 | 7,166.5 | 7,167.9 | 7,116 | 3,625 |
| December 18, 2025 | 7,059 | 7,134 | 7,134 | 7,134 | 7,059 | 2,302 |
| December 17, 2025 | 7,112.09 | 7,066 | 7,066 | 7,139 | 7,066 | 6,417 |
| December 16, 2025 | 7,111 | 7,084 | 7,084 | 7,138.71 | 7,084 | 1,675 |
| December 15, 2025 | 7,122.99 | 7,145.5 | 7,145.5 | 7,151 | 7,107.73 | 2,477 |
| December 12, 2025 | 7,134.23 | 7,111 | 7,111 | 7,160 | 7,111 | 3,745 |
| December 11, 2025 | 7,049 | 7,105 | 7,105 | 7,123 | 7,038 | 1,181 |
| December 10, 2025 | 7,027 | 7,052 | 7,052 | 7,054 | 7,027 | 1,748 |
| December 09, 2025 | 7,065 | 7,044 | 7,044 | 7,081.47 | 7,037.05 | 7,218 |
| December 08, 2025 | 7,091.6 | 7,040 | 7,040 | 7,091.6 | 7,040 | 2,091 |
| December 05, 2025 | 7,056.97 | 7,045 | 7,045 | 7,075.89 | 7,045 | 1,447 |
| December 04, 2025 | 7,045.1 | 7,040 | 7,040 | 7,058 | 7,031.6 | 3,377 |
| December 03, 2025 | 7,074 | 7,030 | 7,030 | 7,085 | 7,025.1 | 5,595 |
| December 02, 2025 | 7,030 | 7,024 | 7,024 | 7,086 | 7,024 | 38,775 |
| December 01, 2025 | 7,022 | 7,037 | 7,037 | 7,079 | 6,998.2 | 4,803 |
| November 28, 2025 | 6,995 | 6,999 | 6,999 | 7,038 | 6,954 | 13,599 |
| November 27, 2025 | 6,989 | 6,994 | 6,994 | 7,017 | 6,982.67 | 37,385 |
| November 26, 2025 | 6,963 | 6,989 | 6,989 | 6,989 | 6,943.07 | 25,696 |