6,263.00
+33(+0.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,234 | 6,263 | 6,263 | 6,284.1 | 6,233 | 7,759 |
| February 19, 2026 | 6,241 | 6,230 | 6,230 | 6,241 | 6,215.9 | 52,368 |
| February 18, 2026 | 6,206.64 | 6,242 | 6,242 | 6,249 | 6,191.97 | 2,213 |
| February 17, 2026 | 6,171.95 | 6,184 | 6,184 | 6,202 | 6,131 | 3,272 |
| February 16, 2026 | 6,195 | 6,149 | 6,149 | 6,195 | 6,149 | 4,574 |
| February 13, 2026 | 6,155.14 | 6,171 | 6,171 | 6,171 | 6,133 | 14,979 |
| February 12, 2026 | 6,244 | 6,163 | 6,163 | 6,245 | 6,152 | 6,686 |
| February 11, 2026 | 6,250 | 6,205 | 6,205 | 6,258 | 6,200.1 | 13,638 |
| February 10, 2026 | 6,241 | 6,255.5 | 6,255.5 | 6,268.54 | 6,220 | 13,425 |
| February 09, 2026 | 6,206 | 6,220 | 6,220 | 6,224 | 6,185.75 | 58,485 |
| February 06, 2026 | 6,108 | 6,154 | 6,156 | 6,156 | 6,072.82 | 7,511 |
| February 05, 2026 | 6,131 | 6,130 | 6,130 | 6,148 | 6,106.05 | 5,871 |
| February 04, 2026 | 6,111 | 6,135 | 6,135 | 6,164.25 | 6,102 | 179,241 |
| February 03, 2026 | 6,153 | 6,109 | 6,109 | 6,153 | 6,093 | 1,809 |
| February 02, 2026 | 6,059 | 6,122 | 6,122 | 6,124.1 | 6,056 | 913 |
| January 30, 2026 | 6,121.08 | 6,108 | 6,108 | 6,131.85 | 6,108 | 24,057 |
| January 29, 2026 | 6,148 | 6,104 | 6,104 | 6,159 | 6,104 | 83,637 |
| January 28, 2026 | 6,170 | 6,137 | 6,137 | 6,173 | 6,137 | 8,406 |
| January 27, 2026 | 6,143 | 6,157 | 6,157 | 6,161 | 6,122.22 | 1,511 |
| January 26, 2026 | 6,144 | 6,126 | 6,126 | 6,144 | 6,118.97 | 4,523 |
| January 23, 2026 | 6,142 | 6,127 | 6,127 | 6,150 | 6,114 | 8,237 |
| January 22, 2026 | 6,110 | 6,149.5 | 6,149.5 | 6,172.59 | 6,110 | 6,233 |
| January 21, 2026 | 6,019 | 6,047 | 6,047 | 6,050.65 | 6,011 | 1,281 |
| January 20, 2026 | 6,009 | 6,018 | 6,018 | 6,027 | 5,986 | 821 |
| January 19, 2026 | 6,054 | 6,045 | 6,045 | 6,066 | 6,021.01 | 422 |
| January 16, 2026 | 6,130 | 6,119 | 6,119 | 6,130 | 6,110.25 | 7,805 |
| January 15, 2026 | 6,073 | 6,120 | 6,120 | 6,120 | 6,068.25 | 7,176 |
| January 14, 2026 | 6,061 | 6,057 | 6,057 | 6,061 | 6,021.27 | 1,492 |
| January 13, 2026 | 6,066 | 6,040 | 6,040 | 6,066 | 6,023.15 | 2,786 |
| January 12, 2026 | 6,121 | 6,068 | 6,068 | 6,121 | 6,059.9 | 662 |
| January 09, 2026 | 6,055 | 6,084 | 6,084 | 6,084 | 6,055 | 1,412 |
| January 08, 2026 | 6,044 | 6,040 | 6,040 | 6,053 | 6,026 | 1,008 |
| January 07, 2026 | 6,015 | 6,045 | 6,045 | 6,045 | 6,002 | 4,209 |
| January 06, 2026 | 5,982 | 5,996.5 | 5,996.5 | 6,001 | 5,974 | 10,130 |
| January 05, 2026 | 6,000 | 5,971 | 5,971 | 6,000 | 5,919.54 | 5,898 |
| January 02, 2026 | 5,956 | 5,942 | 5,942 | 5,962 | 5,922 | 6,027 |
| December 31, 2025 | 5,952 | 5,928 | 5,928 | 5,952 | 5,916.3 | 139 |
| December 30, 2025 | 5,927.03 | 5,945 | 5,945 | 5,945 | 5,927.03 | 1,328 |
| December 29, 2025 | 5,888.48 | 5,908 | 5,908 | 5,914 | 5,881.59 | 2,557 |
| December 24, 2025 | 5,889 | 5,878 | 5,878 | 5,889 | 5,873 | 19 |
| December 23, 2025 | 5,857.64 | 5,877 | 5,877 | 5,884 | 5,857.64 | 1,361 |
| December 22, 2025 | 5,852 | 5,870 | 5,870 | 5,870 | 5,848 | 45 |
| December 19, 2025 | 5,830 | 5,872.95 | 5,872.95 | 5,872.95 | 5,830 | 225 |
| December 18, 2025 | 5,807.33 | 5,831.25 | 5,831.25 | 5,831.25 | 5,796 | 4,990 |
| December 17, 2025 | 5,825 | 5,798.5 | 5,798.5 | 5,832.1 | 5,798.5 | 288 |
| December 16, 2025 | 5,810 | 5,795 | 5,795 | 5,816 | 5,795 | 467 |
| December 15, 2025 | 5,802.95 | 5,823.5 | 5,823.5 | 5,826 | 5,802.95 | 413 |
| December 12, 2025 | 5,838.25 | 5,805 | 5,805 | 5,838.25 | 5,805 | 2 |
| December 11, 2025 | 5,761.9 | 5,780.5 | 5,780.5 | 5,783 | 5,759.06 | 194 |
| December 10, 2025 | 5,745 | 5,745 | 5,745 | 5,750.25 | 5,745 | 1,485 |
| December 09, 2025 | 5,777 | 5,762 | 5,762 | 5,777 | 5,762 | 82 |
| December 08, 2025 | 5,814 | 5,765 | 5,765 | 5,814 | 5,765 | 402 |
| December 05, 2025 | 5,796 | 5,782 | 5,782 | 5,809.9 | 5,782 | 2,377 |
| December 04, 2025 | 5,782 | 5,778 | 5,778 | 5,782 | 5,768 | 69 |
| December 03, 2025 | 5,787 | 5,748.4 | 5,748.4 | 5,795 | 5,740 | 1,112 |
| December 02, 2025 | 5,777 | 5,772 | 5,772 | 5,795 | 5,767.9 | 104 |
| December 01, 2025 | 5,772 | 5,794.5 | 5,794.5 | 5,809 | 5,749 | 764 |
| November 28, 2025 | 5,799 | 5,805 | 5,805 | 5,814 | 5,790.75 | 1,210 |
| November 27, 2025 | 5,742 | 5,783 | 5,783 | 5,783 | 5,742 | 36 |
| November 26, 2025 | 5,720 | 5,733 | 5,733 | 5,733 | 5,716 | 860 |