3,740.00
-37.5(-0.99%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 3,670 | 3,740 | 3,740 | 3,740 | 3,670 | 1,054 |
| February 18, 2026 | 3,740 | 3,777.5 | 3,777.5 | 3,777.5 | 3,716.5 | 2,241 |
| February 17, 2026 | 3,499.1 | 3,627.5 | 3,627.5 | 3,627.5 | 3,455.5 | 464 |
| February 16, 2026 | 3,495 | 3,495 | 3,495 | 3,495 | 3,495 | 0 |
| February 13, 2026 | 3,650.3 | 3,577.5 | 3,577.5 | 3,659 | 3,570 | 2,351 |
| February 12, 2026 | 3,933.75 | 3,787.5 | 3,787.5 | 3,933.75 | 3,787.5 | 716 |
| February 11, 2026 | 3,960.5 | 4,132.5 | 4,185 | 4,185 | 3,960.5 | 133 |
| February 10, 2026 | 3,941.6 | 4,002.5 | 4,002.5 | 4,015 | 3,941.6 | 642 |
| February 09, 2026 | 4,145 | 3,980 | 3,980 | 4,145 | 3,980 | 285 |
| February 06, 2026 | 4,044.5 | 4,167.5 | 4,167.5 | 4,199.4 | 4,035.5 | 206 |
| February 05, 2026 | 4,060 | 4,072.5 | 4,072.5 | 4,149.3 | 4,050 | 530 |
| February 04, 2026 | 3,825 | 4,100 | 4,100 | 4,110 | 3,825 | 1,734 |
| February 03, 2026 | 3,806.1 | 3,855 | 3,855 | 3,869.5 | 3,806.1 | 499 |
| February 02, 2026 | 3,680 | 3,737.5 | 3,737.5 | 3,737.5 | 3,665 | 1,131 |
| January 30, 2026 | 3,543.2 | 3,510 | 3,510 | 3,545 | 3,395.4 | 7,756 |
| January 29, 2026 | 3,500.8 | 3,480 | 3,480 | 3,534.5 | 3,445.5 | 4,074 |
| January 28, 2026 | 3,549.34 | 3,462.5 | 3,462.5 | 3,549.6 | 3,455.63 | 1,968 |
| January 27, 2026 | 3,575 | 3,610 | 3,610 | 3,610 | 3,495.6 | 301 |
| January 26, 2026 | 3,333.2 | 3,475 | 3,475 | 3,475 | 3,245 | 1,206 |
| January 23, 2026 | 3,335.8 | 3,330 | 3,330 | 3,359.6 | 3,320 | 1,172 |
| January 22, 2026 | 3,392.5 | 3,392.5 | 3,392.5 | 3,392.5 | 3,392.5 | 0 |
| January 21, 2026 | 3,280 | 3,335 | 3,335 | 3,422.7 | 3,280 | 699 |
| January 20, 2026 | 3,452.02 | 3,442.5 | 3,442.5 | 3,452.02 | 3,420 | 53 |
| January 19, 2026 | 3,389 | 3,465 | 3,465 | 3,499 | 3,389 | 281 |
| January 16, 2026 | 3,600.45 | 3,610 | 3,610 | 3,610 | 3,600.45 | 112 |
| January 15, 2026 | 3,724.4 | 3,722.5 | 3,722.5 | 3,724.4 | 3,722.5 | 28 |
| January 14, 2026 | 3,714.5 | 3,667.5 | 3,667.5 | 3,720 | 3,654.6 | 320 |
| January 13, 2026 | 3,704.1 | 3,705 | 3,705 | 3,739.5 | 3,684.48 | 459 |
| January 12, 2026 | 3,621 | 3,702.5 | 3,702.5 | 3,715 | 3,621 | 4,490 |
| January 09, 2026 | 3,670 | 3,622.5 | 3,622.5 | 3,715 | 3,622.5 | 391 |
| January 08, 2026 | 3,689.5 | 3,595 | 3,595 | 3,689.5 | 3,595 | 4,638 |
| January 07, 2026 | 3,720 | 3,725 | 3,725 | 3,774.4 | 3,716.5 | 1,418 |
| January 06, 2026 | 3,894.55 | 3,797.5 | 3,797.5 | 3,966.5 | 3,794.6 | 1,091 |
| January 05, 2026 | 3,830 | 3,940 | 3,940 | 4,019.31 | 3,830 | 841 |
| January 02, 2026 | 4,056.24 | 4,002.5 | 4,002.5 | 4,210 | 3,951.07 | 11,247 |
| December 31, 2025 | 4,025 | 4,077.5 | 4,077.5 | 4,105 | 3,860.1 | 83 |
| December 30, 2025 | 4,110 | 4,087.5 | 4,087.5 | 4,110 | 4,050 | 152 |
| December 29, 2025 | 4,021.8 | 4,030 | 4,030 | 4,152 | 4,021.8 | 1,576 |
| December 24, 2025 | 4,050 | 4,050 | 4,050 | 4,050 | 4,050 | 0 |
| December 23, 2025 | 3,962 | 4,052.5 | 4,052.5 | 4,052.5 | 3,962 | 2,275 |
| December 22, 2025 | 4,150 | 4,082.5 | 4,082.5 | 4,159 | 4,082.5 | 700 |
| December 19, 2025 | 4,026.7 | 4,077.5 | 4,077.5 | 4,100 | 4,026.7 | 179 |
| December 18, 2025 | 4,061.1 | 4,060 | 4,060 | 4,109.08 | 3,957.3 | 430 |
| December 17, 2025 | 4,190.77 | 4,147.5 | 4,147.5 | 4,195 | 4,147.5 | 168 |
| December 16, 2025 | 4,140 | 4,105 | 4,105 | 4,140 | 4,105 | 242 |
| December 15, 2025 | 4,324.4 | 4,209.5 | 4,135 | 4,395 | 4,150.3 | 413 |
| December 12, 2025 | 4,300 | 4,290 | 4,290 | 4,300 | 4,290 | 36 |
| December 11, 2025 | 4,300 | 4,210 | 4,210 | 4,325.53 | 4,165.72 | 7,933 |
| December 10, 2025 | 4,289.6 | 4,312.5 | 4,312.5 | 4,312.5 | 4,289.6 | 24 |
| December 09, 2025 | 4,260.8 | 4,290 | 4,290 | 4,353.46 | 4,260.8 | 1,535 |
| December 08, 2025 | 4,334.4 | 4,300 | 4,300 | 4,334.4 | 4,300 | 521 |
| December 05, 2025 | 4,435 | 4,352.5 | 4,352.5 | 4,435 | 4,352.5 | 356 |
| December 04, 2025 | 4,496.2 | 4,382.5 | 4,382.5 | 4,496.2 | 4,382.5 | 1,432 |
| December 03, 2025 | 4,552.2 | 4,577.5 | 4,577.5 | 4,610 | 4,552.2 | 254 |
| December 02, 2025 | 4,524.3 | 4,595 | 4,595 | 4,620.4 | 4,510 | 442 |
| December 01, 2025 | 4,190 | 4,342.5 | 4,342.5 | 4,359.15 | 4,190 | 2,215 |
| November 28, 2025 | 4,275 | 4,292.5 | 4,292.5 | 4,390 | 4,275 | 263 |
| November 27, 2025 | 4,380.84 | 4,375 | 4,375 | 4,380.84 | 4,320 | 770 |
| November 26, 2025 | 4,490 | 4,380 | 4,380 | 4,490 | 4,370 | 729 |
| November 25, 2025 | 4,285 | 4,375 | 4,375 | 4,380 | 4,285 | 176 |