5,500.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,550 | 5,500 | 5,500 | 5,550 | 5,500 | 2 |
| February 19, 2026 | 5,600 | 5,600 | 5,600 | 5,600 | 5,600 | 126 |
| February 18, 2026 | 5,650 | 5,675 | 5,675 | 5,850 | 5,650 | 280 |
| February 17, 2026 | 5,250 | 5,575 | 5,575 | 5,575 | 5,250 | 218 |
| February 16, 2026 | 5,050 | 5,175 | 5,175 | 5,175 | 5,000 | 94 |
| February 13, 2026 | 4,980 | 5,175 | 5,175 | 5,200 | 4,980 | 269 |
| February 12, 2026 | 5,100 | 5,040 | 5,040 | 5,100 | 4,940 | 550 |
| February 11, 2026 | 4,320 | 4,830 | 4,830 | 4,830 | 4,320 | 157 |
| February 10, 2026 | 4,200 | 4,360 | 4,360 | 4,400 | 4,200 | 269 |
| February 09, 2026 | 4,320 | 4,100 | 4,100 | 4,320 | 4,080 | 52 |
| February 06, 2026 | 4,180 | 4,240 | 4,240 | 4,260 | 4,180 | 140 |
| February 05, 2026 | 3,980 | 4,160 | 4,160 | 4,160 | 3,980 | 647 |
| February 04, 2026 | 3,760 | 4,040 | 4,040 | 4,040 | 3,760 | 522 |
| February 03, 2026 | 4,000 | 4,050 | 4,050 | 4,050 | 4,000 | 6 |
| February 02, 2026 | 4,220 | 4,220 | 4,220 | 4,220 | 4,220 | 0 |
| January 30, 2026 | 3,820 | 3,810 | 3,810 | 3,820 | 3,760 | 1,039 |
| January 29, 2026 | 3,740 | 3,760 | 3,760 | 3,760 | 3,740 | 282 |
| January 28, 2026 | 3,860 | 3,810 | 3,810 | 3,860 | 3,780 | 628 |
| January 27, 2026 | 4,080 | 4,150 | 4,150 | 4,150 | 4,080 | 220 |
| January 26, 2026 | 4,010 | 4,010 | 4,010 | 4,010 | 4,010 | 0 |
| January 23, 2026 | 3,900 | 3,850 | 3,850 | 3,900 | 3,850 | 1 |
| January 22, 2026 | 3,540 | 3,860 | 3,860 | 3,860 | 3,540 | 2 |
| January 21, 2026 | 4,180 | 3,640 | 3,640 | 4,180 | 3,640 | 13 |
| January 20, 2026 | 3,940 | 3,830 | 3,830 | 3,940 | 3,700 | 174 |
| January 19, 2026 | 4,320 | 4,220 | 4,220 | 4,320 | 4,220 | 91 |
| January 16, 2026 | 4,300 | 4,340 | 4,340 | 4,340 | 4,300 | 240 |
| January 15, 2026 | 4,560 | 4,290 | 4,290 | 4,560 | 4,290 | 380 |
| January 14, 2026 | 4,440 | 4,550 | 4,550 | 4,580 | 4,420 | 2,060 |
| January 13, 2026 | 4,260 | 4,210 | 4,210 | 4,260 | 4,210 | 300 |
| January 12, 2026 | 4,360 | 4,360 | 4,360 | 4,360 | 4,360 | 0 |
| January 09, 2026 | 4,560 | 4,460 | 4,460 | 4,560 | 4,460 | 18 |
| January 08, 2026 | 4,460 | 4,460 | 4,460 | 4,460 | 4,460 | 0 |
| January 07, 2026 | 4,500 | 4,500 | 4,500 | 4,500 | 4,500 | 0 |
| January 06, 2026 | 4,340 | 4,340 | 4,340 | 4,340 | 4,340 | 0 |
| January 05, 2026 | 3,920 | 3,790 | 3,790 | 3,920 | 3,760 | 212 |
| January 02, 2026 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 0 |
| December 31, 2025 | 4,110 | 4,110 | 4,110 | 4,110 | 4,110 | 0 |
| December 30, 2025 | 4,080 | 4,120 | 4,080 | 4,120 | 4,080 | 242 |
| December 29, 2025 | 4,080 | 4,090 | 4,090 | 4,090 | 4,080 | 138 |
| December 24, 2025 | 3,980 | 4,030 | 4,030 | 4,030 | 3,980 | 121 |
| December 23, 2025 | 4,100 | 4,100 | 4,100 | 4,100 | 4,100 | 0 |
| December 22, 2025 | 4,020 | 4,020 | 4,020 | 4,020 | 4,020 | 0 |
| December 19, 2025 | 4,000 | 4,100 | 4,100 | 4,120 | 4,000 | 320 |
| December 18, 2025 | 3,960 | 3,960 | 3,960 | 3,960 | 3,960 | 0 |
| December 17, 2025 | 3,980 | 3,980 | 3,980 | 3,980 | 3,980 | 0 |
| December 16, 2025 | 3,860 | 3,920 | 3,920 | 3,920 | 3,860 | 633 |
| December 15, 2025 | 4,040 | 4,040 | 4,040 | 4,040 | 4,040 | 0 |
| December 12, 2025 | 3,880 | 3,880 | 3,880 | 3,880 | 3,880 | 0 |
| December 11, 2025 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 0 |
| December 10, 2025 | 3,920 | 3,920 | 3,920 | 3,920 | 3,920 | 0 |
| December 09, 2025 | 4,180 | 4,010 | 4,010 | 4,180 | 4,010 | 14 |
| December 08, 2025 | 4,000 | 3,940 | 3,940 | 4,040 | 3,900 | 450 |
| December 05, 2025 | 4,010 | 4,010 | 4,010 | 4,010 | 4,010 | 0 |
| December 04, 2025 | 3,930 | 3,930 | 3,930 | 3,930 | 3,930 | 0 |
| December 03, 2025 | 4,080 | 4,080 | 4,080 | 4,080 | 4,080 | 0 |
| December 02, 2025 | 4,180 | 4,180 | 4,180 | 4,180 | 4,180 | 0 |
| December 01, 2025 | 4,240 | 4,240 | 4,240 | 4,240 | 4,240 | 0 |
| November 28, 2025 | 4,360 | 4,390 | 4,390 | 4,440 | 4,360 | 37 |
| November 27, 2025 | 4,440 | 4,360 | 4,360 | 4,580 | 4,360 | 1 |
| November 26, 2025 | 4,620 | 4,560 | 4,560 | 4,620 | 4,460 | 197 |