2,552.00
-48(-1.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,575 | 2,552 | 2,552 | 2,602.68 | 2,515.7 | 55,818 |
| February 19, 2026 | 2,628.66 | 2,600 | 2,600 | 2,673 | 2,572.27 | 10,092 |
| February 18, 2026 | 2,541.66 | 2,600 | 2,600 | 2,611 | 2,518 | 14,342 |
| February 17, 2026 | 2,615 | 2,555 | 2,555 | 2,615 | 2,474 | 21,228 |
| February 16, 2026 | 2,680 | 2,645 | 2,645 | 2,680 | 2,598.06 | 1,594 |
| February 13, 2026 | 2,584 | 2,554 | 2,554 | 2,658 | 2,537 | 5,187 |
| February 12, 2026 | 2,686 | 2,558 | 2,558 | 2,690.44 | 2,538.68 | 35,533 |
| February 11, 2026 | 2,865 | 2,614 | 2,614 | 2,919.44 | 2,608.21 | 40,887 |
| February 10, 2026 | 2,855 | 2,969.5 | 2,969.5 | 3,042.83 | 2,845 | 14,051 |
| February 09, 2026 | 2,680 | 2,802 | 2,802 | 2,802 | 2,637.79 | 158,707 |
| February 06, 2026 | 2,475.5 | 2,549 | 2,549 | 2,611 | 2,475 | 26,501 |
| February 05, 2026 | 2,826 | 2,707 | 2,707 | 2,836 | 2,566 | 19,481 |
| February 04, 2026 | 2,889 | 2,939 | 2,939 | 2,956 | 2,793 | 38,936 |
| February 03, 2026 | 3,110 | 2,867.5 | 2,867.5 | 3,168.6 | 2,831.2 | 24,197 |
| February 02, 2026 | 3,091.57 | 3,166 | 3,166 | 3,264.1 | 3,091 | 20,733 |
| January 30, 2026 | 3,279 | 3,260 | 3,260 | 3,424.5 | 3,226 | 47,101 |
| January 29, 2026 | 3,934 | 2,992 | 2,992 | 3,970 | 2,946 | 89,556 |
| January 28, 2026 | 4,772 | 4,661 | 4,661 | 4,773 | 4,657.59 | 5,729 |
| January 27, 2026 | 4,527 | 4,658.5 | 4,658.5 | 4,671 | 4,474 | 9,896 |
| January 26, 2026 | 4,342 | 4,482 | 4,482 | 4,482 | 4,322 | 1,774 |
| January 23, 2026 | 4,060 | 4,342 | 4,342 | 4,431 | 3,975 | 12,933 |
| January 22, 2026 | 3,935.4 | 3,921 | 3,921 | 3,972.5 | 3,860.5 | 10,610 |
| January 21, 2026 | 4,127 | 3,923 | 3,923 | 4,142 | 3,923 | 4,529 |
| January 20, 2026 | 4,065 | 4,128.5 | 4,128.5 | 4,128.5 | 3,980 | 8,893 |
| January 19, 2026 | 4,136 | 4,112.5 | 4,112.5 | 4,144.62 | 3,995 | 1,537 |
| January 16, 2026 | 4,247 | 4,300 | 4,300 | 4,300 | 4,200 | 2,839 |
| January 15, 2026 | 4,277 | 4,290.5 | 4,290.5 | 4,367 | 4,243 | 3,358 |
| January 14, 2026 | 4,560 | 4,395 | 4,395 | 4,560 | 4,316.4 | 5,796 |
| January 13, 2026 | 4,725.88 | 4,559 | 4,559 | 4,754 | 4,456.65 | 4,358 |
| January 12, 2026 | 4,712.46 | 4,824 | 4,824 | 4,859 | 4,688.1 | 1,075 |
| January 09, 2026 | 4,815.46 | 4,773 | 4,773 | 4,815.46 | 4,675.64 | 2,081 |
| January 08, 2026 | 4,960 | 4,812 | 4,812 | 4,967 | 4,800 | 2,686 |
| January 07, 2026 | 4,752 | 5,107 | 5,107 | 5,136.3 | 4,752 | 3,717 |
| January 06, 2026 | 4,635.1 | 4,636 | 4,636 | 4,655 | 4,575 | 1,853 |
| January 05, 2026 | 4,748 | 4,689 | 4,689 | 4,748 | 4,577.48 | 6,651 |
| January 02, 2026 | 5,008 | 4,672 | 4,672 | 5,240 | 4,655.65 | 7,715 |
| December 31, 2025 | 5,144.81 | 5,129.5 | 5,129.5 | 5,144.81 | 5,129.5 | 80 |
| December 30, 2025 | 5,108.3 | 5,167 | 5,167 | 5,196 | 5,076.41 | 2,532 |
| December 29, 2025 | 5,060 | 5,051 | 5,051 | 5,141.03 | 5,043 | 6,442 |
| December 24, 2025 | 5,126 | 5,114.5 | 5,114.5 | 5,126 | 5,089.99 | 167 |
| December 23, 2025 | 5,061 | 5,127.5 | 5,127.5 | 5,127.5 | 5,053 | 449 |
| December 22, 2025 | 5,148 | 5,108 | 5,108 | 5,179 | 5,066 | 298 |
| December 19, 2025 | 5,122.01 | 5,127 | 5,127 | 5,156.7 | 5,098 | 572 |
| December 18, 2025 | 4,918.1 | 5,218 | 5,218 | 5,218 | 4,918.1 | 3,366 |
| December 17, 2025 | 4,842 | 4,869 | 4,869 | 4,921.19 | 4,842 | 136 |
| December 16, 2025 | 4,728 | 4,757.5 | 4,757.5 | 4,788 | 4,633 | 752 |
| December 15, 2025 | 4,898 | 4,826.5 | 4,826.5 | 4,951 | 4,771.55 | 1,666 |
| December 12, 2025 | 5,090.15 | 4,922 | 4,922 | 5,090.15 | 4,865.75 | 1,991 |
| December 11, 2025 | 4,783 | 4,941.5 | 4,941.5 | 4,941.5 | 4,732 | 8,052 |
| December 10, 2025 | 5,455.5 | 5,025 | 5,025 | 5,455.5 | 4,973 | 9,310 |
| December 09, 2025 | 5,342 | 5,380 | 5,362 | 5,390 | 5,298 | 2,963 |
| December 08, 2025 | 5,148.44 | 5,399.5 | 5,399.5 | 5,400 | 5,147 | 2,915 |
| December 05, 2025 | 5,091.65 | 5,011.5 | 5,011.5 | 5,132.1 | 5,001 | 4,634 |
| December 04, 2025 | 5,050 | 4,935 | 4,935 | 5,058 | 4,920 | 2,163 |
| December 03, 2025 | 5,377 | 5,081 | 5,081 | 5,411.06 | 4,890.51 | 12,396 |
| December 02, 2025 | 5,293 | 5,419 | 5,419 | 5,495.2 | 5,269 | 22,679 |
| December 01, 2025 | 5,385 | 5,366.5 | 5,366.5 | 5,420 | 5,300 | 683 |
| November 28, 2025 | 5,372 | 5,464 | 5,464 | 5,530 | 5,322 | 3,213 |
| November 27, 2025 | 5,409 | 5,366.5 | 5,366.5 | 5,429 | 5,201 | 50 |
| November 26, 2025 | 5,147 | 5,342 | 5,342 | 5,342 | 5,071 | 4,314 |