4,651.00
+104(+2.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,549.76 | 4,651 | 4,651 | 4,742 | 4,549.76 | 1,146 |
| February 19, 2026 | 4,480 | 4,547 | 4,547 | 4,547 | 4,396 | 1,130 |
| February 18, 2026 | 4,414 | 4,542 | 4,542 | 4,560 | 4,410 | 9,593 |
| February 17, 2026 | 4,231.89 | 4,341 | 4,341 | 4,361.93 | 4,200 | 22,925 |
| February 16, 2026 | 4,356 | 4,235 | 4,235 | 4,356 | 4,235 | 79 |
| February 13, 2026 | 4,248 | 4,261 | 4,261 | 4,261 | 4,179.48 | 3,374 |
| February 12, 2026 | 4,364 | 4,175 | 4,175 | 4,364 | 4,175 | 9,608 |
| February 11, 2026 | 4,570 | 4,434 | 4,434 | 4,647.86 | 4,434 | 2,395 |
| February 10, 2026 | 4,690 | 4,690 | 4,690 | 4,792 | 4,602.76 | 4,463 |
| February 09, 2026 | 4,820 | 4,680 | 4,680 | 4,820 | 4,562 | 2,700 |
| February 06, 2026 | 4,396 | 4,471 | 4,471 | 4,590 | 4,326 | 13,202 |
| February 05, 2026 | 5,826.49 | 5,410 | 5,410 | 5,875 | 5,260.83 | 6,393 |
| February 04, 2026 | 6,095 | 6,032.5 | 6,032.5 | 6,170 | 5,995.82 | 372 |
| February 03, 2026 | 6,405 | 6,050 | 6,050 | 6,455 | 6,050 | 578 |
| February 02, 2026 | 5,995 | 6,432.5 | 6,432.5 | 6,455 | 5,995 | 1,325 |
| January 30, 2026 | 6,140 | 6,210 | 6,210 | 6,265 | 6,100 | 1,192 |
| January 29, 2026 | 6,195 | 6,042.5 | 6,042.5 | 6,242.68 | 5,976.85 | 4,884 |
| January 28, 2026 | 6,450 | 6,310 | 6,310 | 6,525 | 6,310 | 3,628 |
| January 27, 2026 | 6,187.46 | 6,247.5 | 6,247.5 | 6,247.5 | 6,120 | 165 |
| January 26, 2026 | 6,160 | 6,180 | 6,180 | 6,180 | 6,155 | 846 |
| January 23, 2026 | 6,060 | 6,207.5 | 6,207.5 | 6,258.84 | 6,060 | 701 |
| January 22, 2026 | 6,042.26 | 6,025 | 6,025 | 6,045 | 5,924.17 | 2,952 |
| January 21, 2026 | 5,841.93 | 5,875 | 5,875 | 5,889.74 | 5,841.93 | 697 |
| January 20, 2026 | 5,860 | 6,015 | 6,015 | 6,015 | 5,860 | 568 |
| January 19, 2026 | 6,075 | 6,000 | 6,000 | 6,075 | 5,990 | 461 |
| January 16, 2026 | 6,276.57 | 6,240 | 6,240 | 6,330 | 6,221.28 | 478 |
| January 15, 2026 | 6,273.08 | 6,307.5 | 6,307.5 | 6,307.5 | 6,250 | 175 |
| January 14, 2026 | 6,272.37 | 6,220.87 | 6,220.87 | 6,278.74 | 6,220.87 | 527 |
| January 13, 2026 | 6,700 | 6,570 | 6,570 | 6,735.78 | 6,485 | 608 |
| January 12, 2026 | 6,571.6 | 6,737.5 | 6,737.5 | 6,746.64 | 6,548.51 | 5,220 |
| January 09, 2026 | 6,679.09 | 6,700 | 6,700 | 6,700 | 6,679.09 | 282 |
| January 08, 2026 | 6,366.52 | 6,595 | 6,595 | 6,625 | 6,366.52 | 1,712 |
| January 07, 2026 | 6,380.26 | 6,530 | 6,530 | 6,553.45 | 6,306.16 | 3,058 |
| January 06, 2026 | 5,955.44 | 6,265 | 6,265 | 6,265 | 5,925.05 | 851 |
| January 05, 2026 | 5,722.76 | 5,927.5 | 5,927.5 | 5,927.5 | 5,672.8 | 13,436 |
| January 02, 2026 | 6,054.68 | 5,622.5 | 5,622.5 | 6,054.68 | 5,622.5 | 1,860 |
| December 31, 2025 | 5,926.45 | 5,972.5 | 5,972.5 | 5,972.5 | 5,926.45 | 136 |
| December 30, 2025 | 5,965 | 5,942.5 | 5,942.5 | 5,965 | 5,914.31 | 3,350 |
| December 29, 2025 | 5,951.19 | 5,912.5 | 5,912.5 | 5,976.64 | 5,907.58 | 690 |
| December 24, 2025 | 5,976 | 5,967.5 | 5,967.5 | 5,976 | 5,940 | 93 |
| December 23, 2025 | 5,742.87 | 5,882.5 | 5,882.5 | 5,882.5 | 5,742.87 | 73 |
| December 22, 2025 | 5,795 | 5,740 | 5,740 | 5,804.23 | 5,725 | 148 |
| December 19, 2025 | 5,736.67 | 5,792.5 | 5,792.5 | 5,799.48 | 5,655 | 98 |
| December 18, 2025 | 5,571.97 | 5,810 | 5,810 | 5,810 | 5,571.97 | 307 |
| December 17, 2025 | 5,734.04 | 5,607.5 | 5,607.5 | 5,760 | 5,565.5 | 1,016 |
| December 16, 2025 | 5,432.97 | 5,525 | 5,525 | 5,595 | 5,432.97 | 1,217 |
| December 15, 2025 | 5,727.17 | 5,630 | 5,630 | 5,761.96 | 5,590 | 696 |
| December 12, 2025 | 5,932.82 | 5,725 | 5,725 | 5,932.82 | 5,716.01 | 1,242 |
| December 11, 2025 | 5,875 | 5,847.5 | 5,847.5 | 5,965 | 5,821.65 | 1,706 |
| December 10, 2025 | 5,861.11 | 6,035 | 6,035 | 6,035 | 5,860 | 484 |
| December 09, 2025 | 5,735 | 5,845 | 5,845 | 5,885 | 5,735 | 1,028 |
| December 08, 2025 | 6,013.93 | 5,865 | 5,865 | 6,013.93 | 5,845 | 537 |
| December 05, 2025 | 5,927.6 | 5,940 | 5,940 | 5,995 | 5,906.48 | 1,196 |
| December 04, 2025 | 6,100 | 5,835 | 5,835 | 6,100 | 5,782.18 | 939 |
| December 03, 2025 | 6,246.93 | 6,110 | 6,110 | 6,246.93 | 6,010.76 | 16,906 |
| December 02, 2025 | 6,205.17 | 6,245 | 6,245 | 6,500 | 6,205.17 | 5,219 |
| December 01, 2025 | 6,082 | 6,225 | 6,225 | 6,249.16 | 6,053.85 | 2,254 |
| November 28, 2025 | 6,070 | 6,112.5 | 6,112.5 | 6,120 | 6,055 | 1,121 |
| November 27, 2025 | 6,022.5 | 6,022.5 | 6,022.5 | 6,022.5 | 6,022.5 | 0 |
| November 26, 2025 | 6,120 | 6,080 | 6,044.39 | 6,150 | 6,035 | 8,142 |