4,110.00
-40(-0.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,040 | 4,110 | 4,110 | 4,160 | 4,040 | 124 |
| February 19, 2026 | 4,066.84 | 4,150 | 4,150 | 4,160 | 4,066.84 | 119 |
| February 18, 2026 | 4,060 | 4,080 | 4,080 | 4,080 | 3,927.98 | 5,375 |
| February 17, 2026 | 3,980 | 3,940 | 3,940 | 4,140 | 3,760 | 3,515 |
| February 16, 2026 | 3,960 | 3,870 | 3,870 | 3,960 | 3,870 | 114 |
| February 13, 2026 | 3,820 | 3,860 | 3,860 | 3,860 | 3,800 | 117 |
| February 12, 2026 | 4,540 | 3,750 | 3,750 | 4,540 | 3,720 | 6,937 |
| February 11, 2026 | 4,840 | 4,520 | 4,520 | 5,000 | 4,500 | 101 |
| February 10, 2026 | 4,700 | 5,050 | 5,050 | 5,350 | 4,700 | 58 |
| February 09, 2026 | 4,893.09 | 4,650 | 4,650 | 4,960 | 4,618.19 | 152 |
| February 06, 2026 | 4,580 | 4,720 | 4,720 | 4,720 | 4,580 | 173 |
| February 05, 2026 | 4,900 | 4,697.68 | 4,697.68 | 4,960 | 4,697.68 | 3,766 |
| February 04, 2026 | 4,360 | 4,680 | 4,680 | 4,680 | 4,360 | 745 |
| February 03, 2026 | 5,100 | 4,680 | 4,680 | 5,100 | 4,680 | 6,429 |
| February 02, 2026 | 5,000 | 5,250 | 5,250 | 5,300 | 5,000 | 199 |
| January 30, 2026 | 4,980 | 5,100 | 5,100 | 5,150 | 4,960 | 453 |
| January 29, 2026 | 5,201.91 | 4,985 | 4,985 | 5,300 | 4,920 | 567 |
| January 28, 2026 | 5,550 | 5,400 | 5,400 | 5,550 | 5,350 | 909 |
| January 27, 2026 | 5,650 | 5,325 | 5,325 | 5,800 | 5,325 | 31 |
| January 26, 2026 | 5,850 | 5,600 | 5,600 | 6,000 | 5,501.15 | 698 |
| January 23, 2026 | 5,400 | 5,600 | 5,600 | 5,650 | 5,200 | 755 |
| January 22, 2026 | 5,700 | 5,350 | 5,350 | 5,800 | 5,350 | 1,708 |
| January 21, 2026 | 5,050 | 5,250 | 5,250 | 5,550 | 4,680 | 4,812 |
| January 20, 2026 | 6,201.5 | 6,300 | 6,300 | 6,499.5 | 6,201.5 | 898 |
| January 19, 2026 | 6,050 | 6,250 | 6,250 | 6,250 | 6,050 | 0 |
| January 16, 2026 | 6,399 | 6,250 | 6,350 | 6,399 | 6,250 | 350 |
| January 15, 2026 | 6,450 | 6,500 | 6,500 | 6,550 | 6,350 | 978 |
| January 14, 2026 | 6,918.82 | 6,409.79 | 6,409.79 | 7,200 | 6,409.79 | 1,384 |
| January 13, 2026 | 6,500 | 6,575 | 6,575 | 6,800 | 6,500 | 351 |
| January 12, 2026 | 6,600 | 6,650 | 6,650 | 6,650 | 6,500 | 319 |
| January 09, 2026 | 6,850 | 6,400 | 6,400 | 6,850 | 6,400 | 12 |
| January 08, 2026 | 6,900 | 6,650 | 6,650 | 6,900 | 6,650 | 2 |
| January 07, 2026 | 6,950 | 6,750 | 6,750 | 7,150 | 6,750 | 243 |
| January 06, 2026 | 6,909.31 | 6,650 | 6,650 | 6,909.31 | 6,650 | 3,400 |
| January 05, 2026 | 6,950 | 7,100 | 7,100 | 7,100 | 6,950 | 56 |
| January 02, 2026 | 7,150 | 6,950 | 6,950 | 7,200 | 6,950 | 479 |
| December 31, 2025 | 7,513.28 | 7,525 | 7,525 | 7,525 | 7,509.49 | 48 |
| December 30, 2025 | 7,550 | 7,650 | 7,650 | 7,650 | 7,400 | 32 |
| December 29, 2025 | 7,800 | 7,625 | 7,625 | 7,800 | 7,565.38 | 68 |
| December 24, 2025 | 7,550 | 7,500 | 7,500 | 7,550 | 7,500 | 60 |
| December 23, 2025 | 7,500 | 7,500 | 7,500 | 7,550 | 7,500 | 70 |
| December 22, 2025 | 8,100 | 7,625 | 7,625 | 8,100 | 7,600 | 363 |
| December 19, 2025 | 7,900 | 8,025 | 8,025 | 8,025 | 7,900 | 0 |
| December 18, 2025 | 7,900 | 7,900 | 7,900 | 7,900 | 7,900 | 0 |
| December 17, 2025 | 8,200 | 8,200 | 8,200 | 8,400 | 8,200 | 88 |
| December 16, 2025 | 7,650 | 7,800 | 7,800 | 7,850 | 7,550 | 78 |
| December 15, 2025 | 8,200 | 7,900 | 7,900 | 8,264.66 | 7,900 | 287 |
| December 12, 2025 | 8,000 | 8,100 | 8,100 | 8,500 | 7,993.86 | 307 |
| December 11, 2025 | 7,550 | 7,775 | 7,775 | 7,850 | 7,550 | 592 |
| December 10, 2025 | 8,650 | 8,100 | 8,100 | 8,650 | 8,100 | 35 |
| December 09, 2025 | 8,750 | 8,400 | 8,400 | 8,750 | 8,400 | 301 |
| December 08, 2025 | 10,200 | 8,375 | 8,375 | 10,200 | 8,300 | 858 |
| December 05, 2025 | 10,400 | 9,700 | 9,700 | 10,500 | 9,550 | 1,227 |
| December 04, 2025 | 10,500 | 10,150 | 10,150 | 10,500 | 10,000 | 398 |
| December 03, 2025 | 12,200 | 10,600 | 10,600 | 12,200 | 10,295.2 | 117 |
| December 02, 2025 | 12,800 | 12,300 | 12,300 | 12,800 | 12,300 | 24 |
| December 01, 2025 | 12,400 | 12,400 | 12,400 | 12,400 | 12,400 | 0 |
| November 28, 2025 | 11,700 | 12,100 | 12,100 | 12,300 | 11,600 | 302 |
| November 27, 2025 | 12,000 | 11,750 | 11,750 | 12,000 | 11,500 | 7 |
| November 26, 2025 | 11,400 | 11,800 | 11,800 | 11,800 | 11,100 | 89 |