4,121.00
+83(+2.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,066 | 4,121 | 4,121 | 4,185 | 3,937 | 41,054 |
| February 19, 2026 | 4,090 | 4,038 | 4,038 | 4,113 | 3,919.91 | 21,046 |
| February 18, 2026 | 3,990 | 4,131 | 4,131 | 4,172 | 3,967 | 35,144 |
| February 17, 2026 | 3,687 | 3,787 | 3,787 | 3,791 | 3,498.8 | 32,002 |
| February 16, 2026 | 3,706.3 | 3,707 | 3,707 | 3,815.71 | 3,706.3 | 9,186 |
| February 13, 2026 | 3,954 | 3,733 | 3,733 | 4,022.28 | 3,670 | 142,791 |
| February 12, 2026 | 4,214 | 4,038 | 4,038 | 4,383 | 3,993.36 | 52,380 |
| February 11, 2026 | 4,059 | 4,217 | 4,217 | 4,352.11 | 4,029 | 88,806 |
| February 10, 2026 | 4,205 | 4,094 | 4,094 | 4,301 | 4,041 | 20,510 |
| February 09, 2026 | 3,869 | 4,249 | 4,249 | 4,381 | 3,726.1 | 108,620 |
| February 06, 2026 | 3,214 | 3,812 | 3,812 | 3,819.85 | 3,162.63 | 132,169 |
| February 05, 2026 | 3,443 | 3,302 | 3,302 | 3,517.75 | 3,131 | 205,727 |
| February 04, 2026 | 3,612 | 3,297 | 3,297 | 3,696 | 3,293 | 88,761 |
| February 03, 2026 | 4,055 | 3,551 | 3,551 | 4,086 | 3,550.38 | 168,961 |
| February 02, 2026 | 4,083 | 4,220 | 4,220 | 4,233 | 4,040 | 63,302 |
| January 30, 2026 | 4,211 | 4,429 | 4,429 | 4,570 | 4,161 | 66,363 |
| January 29, 2026 | 4,334 | 4,099 | 4,099 | 4,450.5 | 3,996.61 | 43,771 |
| January 28, 2026 | 4,391 | 4,356 | 4,356 | 4,428 | 4,271 | 35,096 |
| January 27, 2026 | 4,132 | 4,243 | 4,243 | 4,256 | 3,989 | 51,235 |
| January 26, 2026 | 4,103 | 4,067 | 4,067 | 4,220 | 4,004 | 40,075 |
| January 23, 2026 | 4,012 | 4,148 | 4,148 | 4,311.35 | 3,922 | 141,145 |
| January 22, 2026 | 4,003 | 4,064 | 4,064 | 4,113 | 3,979 | 32,390 |
| January 21, 2026 | 3,731 | 3,876 | 3,876 | 3,960.77 | 3,619 | 173,377 |
| January 20, 2026 | 3,880 | 3,769 | 3,769 | 3,940 | 3,720.63 | 84,700 |
| January 19, 2026 | 3,890 | 3,896 | 3,896 | 3,981 | 3,800 | 45,972 |
| January 16, 2026 | 4,353 | 4,293 | 4,293 | 4,470 | 4,251 | 74,426 |
| January 15, 2026 | 4,035 | 4,270 | 4,270 | 4,387 | 4,006 | 107,740 |
| January 14, 2026 | 4,105 | 3,889 | 3,889 | 4,109 | 3,829.44 | 39,119 |
| January 13, 2026 | 4,101 | 4,154 | 4,154 | 4,154 | 4,000 | 76,138 |
| January 12, 2026 | 3,996.92 | 4,095 | 4,095 | 4,132.51 | 3,921.01 | 22,504 |
| January 09, 2026 | 4,125 | 4,144 | 4,144 | 4,248 | 4,040.3 | 27,186 |
| January 08, 2026 | 4,398 | 4,098 | 4,098 | 4,466 | 4,090.71 | 46,020 |
| January 07, 2026 | 4,297 | 4,448 | 4,448 | 4,524 | 4,215 | 44,385 |
| January 06, 2026 | 4,373 | 4,409 | 4,409 | 4,577.3 | 4,285 | 31,844 |
| January 05, 2026 | 4,445 | 4,451 | 4,451 | 4,706 | 4,400 | 31,967 |
| January 02, 2026 | 4,104.96 | 4,431 | 4,431 | 4,646.24 | 4,104.96 | 33,276 |
| December 31, 2025 | 4,258 | 4,344 | 4,344 | 4,349.69 | 4,251 | 2,565 |
| December 30, 2025 | 4,296 | 4,355 | 4,355 | 4,392.16 | 4,266 | 21,859 |
| December 29, 2025 | 4,432 | 4,258 | 4,258 | 4,450 | 4,200 | 15,766 |
| December 24, 2025 | 4,363.7 | 4,371 | 4,371 | 4,397 | 4,307.35 | 9,881 |
| December 23, 2025 | 4,014.7 | 4,312 | 4,312 | 4,341.44 | 3,942 | 45,583 |
| December 22, 2025 | 4,004 | 4,052 | 4,052 | 4,135 | 3,992.85 | 36,375 |
| December 19, 2025 | 3,648.43 | 3,850 | 3,850 | 3,902.08 | 3,600 | 45,833 |
| December 18, 2025 | 3,408 | 3,580 | 3,580 | 3,621 | 3,369 | 63,354 |
| December 17, 2025 | 3,746 | 3,302 | 3,302 | 3,802 | 3,302 | 58,438 |
| December 16, 2025 | 3,581 | 3,643 | 3,643 | 3,742.94 | 3,521 | 41,292 |
| December 15, 2025 | 3,667.96 | 3,762 | 3,762 | 3,790.48 | 3,598.74 | 46,341 |
| December 12, 2025 | 3,929 | 3,709 | 3,697 | 4,135 | 3,659.48 | 71,311 |
| December 11, 2025 | 3,938 | 3,712 | 3,712 | 4,022 | 3,687.08 | 63,933 |
| December 10, 2025 | 4,283 | 4,138 | 4,138 | 4,352 | 4,090.55 | 47,224 |
| December 09, 2025 | 4,609 | 4,299.5 | 4,299.5 | 4,613 | 4,194 | 76,675 |
| December 08, 2025 | 4,141.96 | 4,177 | 4,177 | 4,334.48 | 4,086.65 | 29,954 |
| December 05, 2025 | 4,264.95 | 4,080 | 4,080 | 4,281 | 4,021 | 35,803 |
| December 04, 2025 | 4,001 | 4,136 | 4,136 | 4,151 | 3,965 | 34,089 |
| December 03, 2025 | 4,166 | 4,030 | 4,030 | 4,275.48 | 3,928.39 | 68,310 |
| December 02, 2025 | 3,995 | 4,020 | 4,020 | 4,379.48 | 3,951.52 | 102,660 |
| December 01, 2025 | 3,740 | 3,938 | 3,938 | 4,000 | 3,566.45 | 49,929 |
| November 28, 2025 | 4,059 | 3,811 | 3,811 | 4,094 | 3,797 | 58,505 |
| November 27, 2025 | 3,950 | 3,961 | 3,961 | 4,033 | 3,924 | 3,600 |
| November 26, 2025 | 3,907 | 4,110 | 4,110 | 4,211 | 3,681 | 96,264 |