3,265.00
-25(-0.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,151.43 | 3,265 | 3,265 | 3,265 | 3,151.43 | 318 |
| February 19, 2026 | 3,250 | 3,290 | 3,290 | 3,290 | 3,250 | 341 |
| February 18, 2026 | 3,220 | 3,245 | 3,245 | 3,245 | 3,186.97 | 1,613 |
| February 17, 2026 | 3,155.53 | 3,180 | 3,180 | 3,222.56 | 3,100 | 519 |
| February 16, 2026 | 3,120 | 3,120 | 3,120 | 3,120 | 3,120 | 0 |
| February 13, 2026 | 3,085 | 3,115 | 3,115 | 3,138.4 | 3,064.07 | 3,964 |
| February 12, 2026 | 3,440 | 3,060 | 3,060 | 3,440 | 3,044 | 4,787 |
| February 11, 2026 | 3,658.4 | 3,445 | 3,445 | 3,658.4 | 3,445 | 2,822 |
| February 10, 2026 | 3,730 | 3,720 | 3,720 | 3,730 | 3,720 | 10 |
| February 09, 2026 | 3,630 | 3,520 | 3,520 | 3,630 | 3,520 | 290 |
| February 06, 2026 | 3,580 | 3,550 | 3,550 | 3,590 | 3,550 | 410 |
| February 05, 2026 | 3,580 | 3,575 | 3,575 | 3,610 | 3,540 | 1,242 |
| February 04, 2026 | 3,450 | 3,515 | 3,515 | 3,550 | 3,390 | 669 |
| February 03, 2026 | 3,560 | 3,530 | 3,530 | 3,560 | 3,530 | 416 |
| February 02, 2026 | 3,680 | 3,800 | 3,800 | 3,900 | 3,680 | 86 |
| January 30, 2026 | 3,710 | 3,730 | 3,730 | 3,730 | 3,650 | 263 |
| January 29, 2026 | 3,770 | 3,660 | 3,660 | 3,770 | 3,640 | 53 |
| January 28, 2026 | 3,930 | 3,865 | 3,865 | 3,988 | 3,860 | 1,092 |
| January 27, 2026 | 3,950 | 3,825 | 3,825 | 3,950 | 3,825 | 116 |
| January 26, 2026 | 3,980 | 3,970 | 3,970 | 4,010 | 3,970 | 489 |
| January 23, 2026 | 3,820 | 3,985 | 3,985 | 3,990 | 3,820 | 1,030 |
| January 22, 2026 | 4,050 | 3,855 | 3,855 | 4,058.8 | 3,855 | 759 |
| January 21, 2026 | 3,730 | 3,815 | 3,815 | 3,978.4 | 3,560 | 12,860 |
| January 20, 2026 | 4,270 | 4,310 | 4,310 | 4,400 | 4,270 | 31,989 |
| January 19, 2026 | 4,300 | 4,325 | 4,325 | 4,355.84 | 4,300 | 102 |
| January 16, 2026 | 4,350 | 4,285 | 4,285 | 4,350 | 4,285 | 76 |
| January 15, 2026 | 4,380 | 4,400 | 4,400 | 4,420 | 4,380 | 342 |
| January 14, 2026 | 4,540 | 4,310 | 4,310 | 4,650 | 4,310 | 620 |
| January 13, 2026 | 4,484.1 | 4,425 | 4,425 | 4,484.1 | 4,383.33 | 92 |
| January 12, 2026 | 4,427.45 | 4,460 | 4,460 | 4,460 | 4,427.45 | 18 |
| January 09, 2026 | 4,494.23 | 4,355 | 4,355 | 4,494.23 | 4,354.99 | 197 |
| January 08, 2026 | 4,560 | 4,455 | 4,455 | 4,560 | 4,440 | 159 |
| January 07, 2026 | 4,570 | 4,495 | 4,495 | 4,570 | 4,470 | 52 |
| January 06, 2026 | 4,566.01 | 4,435 | 4,435 | 4,648.54 | 4,435 | 4,213 |
| January 05, 2026 | 4,567.48 | 4,645 | 4,645 | 4,658.09 | 4,567.48 | 555 |
| January 02, 2026 | 4,937.54 | 4,575 | 4,575 | 4,937.54 | 4,570 | 1,429 |
| December 31, 2025 | 4,840 | 4,830 | 4,830 | 4,840 | 4,830 | 2 |
| December 30, 2025 | 4,850 | 4,870 | 4,870 | 4,870 | 4,850 | 22 |
| December 29, 2025 | 4,855 | 4,855 | 4,855 | 4,855 | 4,855 | 0 |
| December 24, 2025 | 4,843.59 | 4,805 | 4,805 | 4,843.59 | 4,805 | 118 |
| December 23, 2025 | 4,854.29 | 4,825 | 4,825 | 4,860 | 4,780.65 | 494 |
| December 22, 2025 | 5,065.57 | 4,880 | 4,880 | 5,065.57 | 4,820 | 697 |
| December 19, 2025 | 4,970 | 5,050 | 5,050 | 5,050 | 4,970 | 79 |
| December 18, 2025 | 5,101.75 | 4,980 | 4,980 | 5,112.72 | 4,927.39 | 1,927 |
| December 17, 2025 | 5,160 | 5,110 | 5,110 | 5,228.52 | 5,054.71 | 795 |
| December 16, 2025 | 4,823.15 | 4,935 | 4,935 | 4,951.71 | 4,822.85 | 2,336 |
| December 15, 2025 | 5,096.8 | 4,970 | 4,970 | 5,159.17 | 4,960 | 154 |
| December 12, 2025 | 5,100 | 5,050 | 5,050 | 5,106.62 | 5,050 | 28 |
| December 11, 2025 | 4,840 | 4,930 | 4,930 | 4,980 | 4,820 | 701 |
| December 10, 2025 | 5,227.98 | 5,080 | 5,080 | 5,300 | 5,040 | 272 |
| December 09, 2025 | 5,305.06 | 5,200 | 5,200 | 5,337.55 | 5,170.84 | 1,107 |
| December 08, 2025 | 5,750.66 | 5,180 | 5,180 | 5,860 | 5,138.6 | 1,162 |
| December 05, 2025 | 5,929.98 | 5,700 | 5,700 | 6,100 | 5,470.74 | 1,095 |
| December 04, 2025 | 6,160 | 5,870 | 5,870 | 6,160 | 5,870 | 314 |
| December 03, 2025 | 6,240 | 6,030 | 6,030 | 6,790.12 | 5,920 | 629 |
| December 02, 2025 | 6,660 | 6,660 | 6,660 | 6,660 | 6,660 | 0 |
| December 01, 2025 | 6,400 | 6,700 | 6,700 | 6,700 | 6,400 | 329 |
| November 28, 2025 | 6,440 | 6,580 | 6,580 | 6,620 | 6,420 | 180 |
| November 27, 2025 | 6,410 | 6,410 | 6,410 | 6,410 | 6,410 | 0 |
| November 26, 2025 | 6,260 | 6,470 | 6,470 | 6,470 | 6,260 | 19 |