2,922.50
+82.5(+2.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,805.19 | 2,922.5 | 2,922.5 | 2,970.1 | 2,805.19 | 1,658 |
| February 19, 2026 | 2,794.58 | 2,840 | 2,840 | 2,840 | 2,794.58 | 884 |
| February 18, 2026 | 2,810 | 2,765 | 2,765 | 2,810 | 2,714.86 | 6,217 |
| February 17, 2026 | 2,725 | 2,750 | 2,750 | 2,750 | 2,725 | 2 |
| February 16, 2026 | 2,755 | 2,715 | 2,715 | 2,755 | 2,715 | 152 |
| February 13, 2026 | 2,794.85 | 2,832.5 | 2,832.5 | 2,847.91 | 2,794.85 | 4,454 |
| February 12, 2026 | 2,860 | 2,810 | 2,810 | 2,860 | 2,810 | 386 |
| February 11, 2026 | 3,035 | 3,020 | 3,020 | 3,035 | 3,000.15 | 577 |
| February 10, 2026 | 3,075 | 3,032.5 | 3,032.5 | 3,095 | 3,032.5 | 3,256 |
| February 09, 2026 | 3,000 | 3,040 | 3,040 | 3,040 | 2,925 | 1,026 |
| February 06, 2026 | 2,955.23 | 2,927.5 | 2,927.5 | 3,065 | 2,925.41 | 2,641 |
| February 05, 2026 | 3,048.42 | 3,105 | 3,105 | 3,105 | 2,931.1 | 4,103 |
| February 04, 2026 | 3,234.94 | 3,095 | 3,095 | 3,234.94 | 3,060 | 1,571 |
| February 03, 2026 | 3,390.55 | 3,280 | 3,280 | 3,444.88 | 3,259.89 | 3,095 |
| February 02, 2026 | 3,369.44 | 3,410 | 3,410 | 3,480 | 3,285 | 331 |
| January 30, 2026 | 3,535 | 3,485 | 3,485 | 3,570 | 3,479.33 | 1,212 |
| January 29, 2026 | 3,435 | 3,500 | 3,500 | 3,590 | 3,430 | 2,003 |
| January 28, 2026 | 3,090 | 3,045 | 3,045 | 3,090 | 3,035.85 | 360 |
| January 27, 2026 | 3,160 | 3,050 | 3,050 | 3,160 | 3,005 | 2,088 |
| January 26, 2026 | 3,070 | 3,085 | 3,085 | 3,090 | 3,070 | 150 |
| January 23, 2026 | 2,880 | 3,020 | 3,020 | 3,030 | 2,860.19 | 2,347 |
| January 22, 2026 | 2,705 | 2,832.5 | 2,832.5 | 2,832.5 | 2,661.54 | 1,294 |
| January 21, 2026 | 2,585 | 2,637.5 | 2,637.5 | 2,637.5 | 2,534.95 | 2,045 |
| January 20, 2026 | 2,589.98 | 2,597.5 | 2,597.5 | 2,597.5 | 2,589.98 | 114 |
| January 19, 2026 | 2,685 | 2,590 | 2,590 | 2,685 | 2,590 | 2 |
| January 16, 2026 | 2,730 | 2,747.5 | 2,747.5 | 2,747.5 | 2,720 | 269 |
| January 15, 2026 | 2,695 | 2,715 | 2,715 | 2,719 | 2,685 | 3,087 |
| January 14, 2026 | 2,775 | 2,710 | 2,710 | 2,775 | 2,685 | 1,677 |
| January 13, 2026 | 2,880.09 | 2,757.5 | 2,757.5 | 2,880.22 | 2,750.74 | 1,293 |
| January 12, 2026 | 2,956.63 | 2,940 | 2,940 | 2,956.63 | 2,930.09 | 5,616 |
| January 09, 2026 | 2,916.24 | 3,017.5 | 3,017.5 | 3,017.5 | 2,916.24 | 302 |
| January 08, 2026 | 2,926.52 | 2,907.5 | 2,907.5 | 2,938.77 | 2,905.14 | 1,720 |
| January 07, 2026 | 3,040 | 2,947.5 | 2,947.5 | 3,040 | 2,925.55 | 1,771 |
| January 06, 2026 | 3,029.01 | 2,995 | 2,995 | 3,029.01 | 2,990.74 | 1,317 |
| January 05, 2026 | 2,968.47 | 3,070 | 3,070 | 3,085 | 2,945.84 | 2,988 |
| January 02, 2026 | 2,995 | 2,930 | 2,930 | 2,995 | 2,930 | 75 |
| December 31, 2025 | 3,107.5 | 3,107.5 | 3,107.5 | 3,107.5 | 3,107.5 | 0 |
| December 30, 2025 | 3,140 | 3,140 | 3,140 | 3,140 | 3,140 | 0 |
| December 29, 2025 | 3,023.85 | 3,024.13 | 3,024.13 | 3,024.13 | 3,023.85 | 120 |
| December 24, 2025 | 3,082.5 | 3,082.5 | 3,082.5 | 3,082.5 | 3,082.5 | 0 |
| December 23, 2025 | 3,062.4 | 3,087.5 | 3,087.5 | 3,115.45 | 3,062.01 | 415 |
| December 22, 2025 | 3,112.39 | 3,072.5 | 3,072.5 | 3,202.29 | 3,072.5 | 1,104 |
| December 19, 2025 | 3,106.84 | 3,155 | 3,155 | 3,155 | 3,101.84 | 1,917 |
| December 18, 2025 | 3,059.25 | 3,160 | 3,160 | 3,180 | 3,039.86 | 2,548 |
| December 17, 2025 | 3,088.63 | 3,082.5 | 3,082.5 | 3,132.18 | 3,050.06 | 4,575 |
| December 16, 2025 | 2,990 | 2,992.5 | 2,992.5 | 2,992.5 | 2,990 | 100 |
| December 15, 2025 | 2,955.14 | 3,010 | 3,010 | 3,010 | 2,955 | 4,160 |
| December 12, 2025 | 2,999.37 | 2,927.5 | 2,927.5 | 2,999.37 | 2,927.5 | 4,754 |
| December 11, 2025 | 2,907.03 | 2,962.5 | 2,962.5 | 3,005.29 | 2,907.03 | 4,601 |
| December 10, 2025 | 3,029.91 | 3,045 | 3,045 | 3,045 | 3,029.91 | 342 |
| December 09, 2025 | 3,136.7 | 3,072.5 | 3,072.5 | 3,140 | 3,050.19 | 2,122 |
| December 08, 2025 | 3,226.56 | 3,207.5 | 3,207.5 | 3,226.56 | 3,175.41 | 1,873 |
| December 05, 2025 | 3,135.65 | 3,202.5 | 3,202.5 | 3,205.63 | 3,130.44 | 502 |
| December 04, 2025 | 2,974.49 | 3,160 | 3,160 | 3,280 | 2,955 | 910 |
| December 03, 2025 | 3,050 | 2,960 | 2,960 | 3,050 | 2,905 | 1,504 |
| December 02, 2025 | 2,948.13 | 2,962.5 | 2,962.5 | 2,993.12 | 2,948.13 | 741 |
| December 01, 2025 | 2,935 | 2,985 | 2,985 | 2,985 | 2,935 | 619 |
| November 28, 2025 | 2,960 | 3,002.5 | 3,002.5 | 3,002.5 | 2,960 | 457 |
| November 27, 2025 | 2,950 | 2,935 | 2,935 | 2,950 | 2,915 | 1,799 |
| November 26, 2025 | 2,990 | 2,940 | 2,940 | 3,005 | 2,895 | 1,568 |