3,276.50
+19.5(+0.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 3,276.5 | 3,276.5 | 3,276.5 | 3,276.5 | 3,276.5 | 0 |
| February 18, 2026 | 3,283 | 3,257 | 3,257 | 3,283 | 3,257 | 117 |
| February 17, 2026 | 3,283 | 3,283 | 3,283 | 3,283 | 3,283 | 0 |
| February 16, 2026 | 3,304.5 | 3,304.5 | 3,304.5 | 3,304.5 | 3,304.5 | 0 |
| February 13, 2026 | 3,294 | 3,295 | 3,295 | 3,295 | 3,294 | 6 |
| February 12, 2026 | 3,317 | 3,317 | 3,317 | 3,317 | 3,317 | 0 |
| February 11, 2026 | 3,305 | 3,295 | 3,295 | 3,305 | 3,291 | 11 |
| February 10, 2026 | 3,288 | 3,292 | 3,292 | 3,292 | 3,288 | 2 |
| February 09, 2026 | 3,303 | 3,303 | 3,303 | 3,303 | 3,303 | 0 |
| February 06, 2026 | 3,370 | 3,319.5 | 3,319.5 | 3,370 | 3,319.5 | 4 |
| February 05, 2026 | 3,342.14 | 3,336 | 3,336 | 3,342.14 | 3,336 | 178 |
| February 04, 2026 | 3,325 | 3,285.5 | 3,285.5 | 3,325 | 3,285.5 | 62 |
| February 03, 2026 | 3,281.26 | 3,310.5 | 3,310.5 | 3,310.5 | 3,281.26 | 190 |
| February 02, 2026 | 3,302 | 3,302 | 3,302 | 3,302 | 3,302 | 0 |
| January 30, 2026 | 3,317 | 3,317 | 3,317 | 3,317 | 3,317 | 0 |
| January 29, 2026 | 3,302 | 3,314 | 3,314 | 3,314 | 3,302 | 6 |
| January 28, 2026 | 3,299 | 3,297.5 | 3,297.5 | 3,299 | 3,297.5 | 25 |
| January 27, 2026 | 3,296.5 | 3,296.5 | 3,296.5 | 3,296.5 | 3,296.5 | 0 |
| January 26, 2026 | 3,306 | 3,306 | 3,306 | 3,306 | 3,306 | 0 |
| January 23, 2026 | 3,307 | 3,307 | 3,307 | 3,307 | 3,307 | 0 |
| January 22, 2026 | 3,297.5 | 3,297.5 | 3,297.5 | 3,297.5 | 3,297.5 | 0 |
| January 21, 2026 | 3,338.64 | 3,337 | 3,337 | 3,338.64 | 3,337 | 300 |
| January 20, 2026 | 3,383.44 | 3,359.5 | 3,359.5 | 3,383.44 | 3,359.5 | 747 |
| January 19, 2026 | 3,342 | 3,336 | 3,336 | 3,354 | 3,336 | 55 |
| January 16, 2026 | 3,311.5 | 3,311.5 | 3,311.5 | 3,311.5 | 3,311.5 | 0 |
| January 15, 2026 | 3,324.3 | 3,310 | 3,310 | 3,324.3 | 3,310 | 75 |
| January 14, 2026 | 3,360.5 | 3,360.5 | 3,360.5 | 3,360.5 | 3,360.5 | 0 |
| January 13, 2026 | 3,361 | 3,361 | 3,361 | 3,361 | 3,361 | 0 |
| January 12, 2026 | 3,360 | 3,360 | 3,360 | 3,360 | 3,360 | 4 |
| January 09, 2026 | 3,378 | 3,347.5 | 3,347.5 | 3,378 | 3,347.5 | 801 |
| January 08, 2026 | 3,368 | 3,368 | 3,368 | 3,368 | 3,368 | 0 |
| January 07, 2026 | 3,375 | 3,371.5 | 3,371.5 | 3,379.6 | 3,371.5 | 1,102 |
| January 06, 2026 | 3,418 | 3,384.5 | 3,384.5 | 3,418 | 3,380.75 | 7,840 |
| January 05, 2026 | 3,423 | 3,423 | 3,423 | 3,433.93 | 3,423 | 156 |
| January 02, 2026 | 3,461 | 3,445.5 | 3,438 | 3,461 | 3,438 | 7,713 |
| December 31, 2025 | 3,429.5 | 3,429.5 | 3,429.5 | 3,429.5 | 3,429.5 | 0 |
| December 30, 2025 | 3,421 | 3,415.5 | 3,415.5 | 3,432.63 | 3,415.5 | 142 |
| December 29, 2025 | 3,441.5 | 3,441.5 | 3,441.5 | 3,441.5 | 3,441.5 | 0 |
| December 24, 2025 | 3,452 | 3,452 | 3,452 | 3,452 | 3,452 | 0 |
| December 23, 2025 | 3,450 | 3,446.5 | 3,446.5 | 3,450 | 3,433 | 214 |
| December 22, 2025 | 3,444 | 3,444 | 3,444 | 3,444 | 3,444 | 0 |
| December 19, 2025 | 3,463.62 | 3,450.5 | 3,450.5 | 3,463.62 | 3,450.5 | 120 |
| December 18, 2025 | 3,458 | 3,450.5 | 3,450.5 | 3,458 | 3,450.5 | 14 |
| December 17, 2025 | 3,513 | 3,472.5 | 3,472.5 | 3,513 | 3,472.5 | 16 |
| December 16, 2025 | 3,488.5 | 3,488.5 | 3,488.5 | 3,488.5 | 3,488.5 | 0 |
| December 15, 2025 | 3,505 | 3,490 | 3,490 | 3,505 | 3,490 | 118 |
| December 12, 2025 | 3,495 | 3,514.5 | 3,514.5 | 3,532 | 3,479 | 90 |
| December 11, 2025 | 3,516 | 3,516 | 3,516 | 3,516 | 3,516 | 0 |
| December 10, 2025 | 3,509.89 | 3,528 | 3,528 | 3,528 | 3,509.89 | 84 |
| December 09, 2025 | 3,538 | 3,506 | 3,506 | 3,538 | 3,497 | 394 |
| December 08, 2025 | 3,515.5 | 3,515.5 | 3,515.5 | 3,515.5 | 3,515.5 | 0 |
| December 05, 2025 | 3,488.5 | 3,488.5 | 3,488.5 | 3,488.5 | 3,488.5 | 0 |
| December 04, 2025 | 3,499.32 | 3,474.5 | 3,474.5 | 3,499.32 | 3,474.5 | 41 |
| December 03, 2025 | 3,502 | 3,502 | 3,502 | 3,502 | 3,502 | 0 |
| December 02, 2025 | 3,459 | 3,499.5 | 3,499.5 | 3,514.19 | 3,452 | 570 |
| December 01, 2025 | 3,508.81 | 3,492 | 3,492 | 3,508.81 | 3,492 | 28 |
| November 28, 2025 | 3,453 | 3,472 | 3,472 | 3,492 | 3,453 | 1 |
| November 27, 2025 | 3,486 | 3,474 | 3,474 | 3,498.35 | 3,474 | 55 |
| November 26, 2025 | 3,565 | 3,513.5 | 3,513.5 | 3,567 | 3,513 | 989 |
| November 25, 2025 | 3,599 | 3,556.5 | 3,556.5 | 3,607 | 3,556.5 | 305 |