4,073.00
+10.5(+0.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,070.5 | 4,073 | 4,073 | 4,078 | 4,047.5 | 7,892 |
| February 19, 2026 | 4,077.67 | 4,062.5 | 4,062.5 | 4,077.67 | 4,057.5 | 674 |
| February 18, 2026 | 4,068.5 | 4,091 | 4,091 | 4,091 | 4,058.5 | 2,957 |
| February 17, 2026 | 4,036.5 | 4,045.25 | 4,045.25 | 4,054 | 4,012 | 2,434 |
| February 16, 2026 | 4,053 | 4,045.75 | 4,045.75 | 4,068 | 4,042.5 | 2,862 |
| February 13, 2026 | 4,052.5 | 4,058 | 4,058 | 4,068 | 4,041 | 1,629 |
| February 12, 2026 | 4,129.5 | 4,075.5 | 4,075.5 | 4,132.23 | 4,075.5 | 1,829 |
| February 11, 2026 | 4,118 | 4,120.5 | 4,120.5 | 4,137 | 4,111 | 6,290 |
| February 10, 2026 | 4,136 | 4,130.25 | 4,130.25 | 4,137.5 | 4,127.5 | 39,127 |
| February 09, 2026 | 4,128.5 | 4,135.75 | 4,135.75 | 4,135.75 | 4,106.5 | 8,029 |
| February 06, 2026 | 4,054.83 | 4,109.75 | 4,109.75 | 4,109.75 | 4,053.5 | 5,501 |
| February 05, 2026 | 4,094 | 4,056.5 | 4,056.5 | 4,094.5 | 4,035.5 | 7,443 |
| February 04, 2026 | 4,117 | 4,108.5 | 4,108.5 | 4,121 | 4,101.5 | 28,254 |
| February 03, 2026 | 4,146.5 | 4,110.75 | 4,110.75 | 4,150.5 | 4,110.75 | 84,349 |
| February 02, 2026 | 4,074.5 | 4,134.75 | 4,134.75 | 4,134.75 | 4,073.5 | 4,352 |
| January 30, 2026 | 4,094 | 4,103.5 | 4,103.5 | 4,121.67 | 4,087.5 | 691 |
| January 29, 2026 | 4,139 | 4,088 | 4,088 | 4,143.5 | 4,079 | 391 |
| January 28, 2026 | 4,141.5 | 4,127.5 | 4,127.5 | 4,141.5 | 4,127.5 | 1,606 |
| January 27, 2026 | 4,125 | 4,132.25 | 4,132.25 | 4,133 | 4,119 | 2,367 |
| January 26, 2026 | 4,083.03 | 4,109.5 | 4,109.5 | 4,109.5 | 4,075 | 379 |
| January 23, 2026 | 4,087.5 | 4,087.5 | 4,087.5 | 4,091 | 4,070.88 | 7,351 |
| January 22, 2026 | 4,075 | 4,088 | 4,088 | 4,089.93 | 4,075 | 9,937 |
| January 21, 2026 | 4,018.5 | 4,057.25 | 4,057.25 | 4,057.25 | 4,002.5 | 772 |
| January 20, 2026 | 4,034 | 4,044 | 4,044 | 4,044 | 4,013.5 | 6,367 |
| January 19, 2026 | 4,048.5 | 4,040 | 4,040 | 4,057.5 | 4,034.88 | 9,706 |
| January 16, 2026 | 4,105.9 | 4,094.25 | 4,094.25 | 4,107.5 | 4,084 | 1,130 |
| January 15, 2026 | 4,089.5 | 4,106.75 | 4,106.75 | 4,106.75 | 4,084.8 | 390 |
| January 14, 2026 | 4,092.5 | 4,075 | 4,075 | 4,102.5 | 4,067.62 | 640 |
| January 13, 2026 | 4,104 | 4,094.5 | 4,094.5 | 4,104 | 4,087.5 | 388 |
| January 12, 2026 | 4,081.95 | 4,100 | 4,100 | 4,100 | 4,075.89 | 918 |
| January 09, 2026 | 4,088.5 | 4,099.25 | 4,099.25 | 4,104.5 | 4,085 | 550 |
| January 08, 2026 | 4,081.5 | 4,083 | 4,083 | 4,088.17 | 4,076.23 | 5,458 |
| January 07, 2026 | 4,091.5 | 4,101.5 | 4,101.5 | 4,109 | 4,090.72 | 478 |
| January 06, 2026 | 4,076.5 | 4,079.75 | 4,079.75 | 4,091.83 | 4,070.17 | 634 |
| January 05, 2026 | 4,054.5 | 4,080 | 4,080 | 4,081 | 4,053 | 3,148 |
| January 02, 2026 | 4,087 | 4,048 | 4,048 | 4,087 | 4,040 | 2,574 |
| December 31, 2025 | 4,064 | 4,065 | 4,065 | 4,065 | 4,059 | 171 |
| December 30, 2025 | 4,069.5 | 4,073.5 | 4,073.5 | 4,083 | 4,065.5 | 2,741 |
| December 29, 2025 | 4,076.5 | 4,062 | 4,062 | 4,082 | 4,062 | 179 |
| December 24, 2025 | 4,060 | 4,064.25 | 4,064.25 | 4,065 | 4,058.5 | 83 |
| December 23, 2025 | 4,045.5 | 4,058 | 4,058 | 4,058.5 | 4,040.5 | 2,890 |
| December 22, 2025 | 4,033.46 | 4,043.75 | 4,043.75 | 4,043.75 | 4,029.5 | 627 |
| December 19, 2025 | 3,995.5 | 4,016.5 | 4,016.5 | 4,016.5 | 3,987.5 | 769 |
| December 18, 2025 | 3,968.43 | 4,006 | 4,006 | 4,006 | 3,967.55 | 383 |
| December 17, 2025 | 3,998 | 3,973.5 | 3,973.5 | 4,008.5 | 3,973.5 | 452 |
| December 16, 2025 | 4,007.5 | 3,988.5 | 3,988.5 | 4,008.5 | 3,985.5 | 4,357 |
| December 15, 2025 | 4,021 | 4,019.25 | 4,019.25 | 4,035 | 4,001.5 | 823 |
| December 12, 2025 | 4,050.5 | 4,013.5 | 4,013.5 | 4,053.5 | 4,013.5 | 12,390 |
| December 11, 2025 | 4,005.5 | 4,022 | 4,022 | 4,030.5 | 3,998.78 | 5,312 |
| December 10, 2025 | 4,019.5 | 4,012 | 4,012 | 4,019.5 | 4,004.5 | 5,930 |
| December 09, 2025 | 4,026 | 4,022.5 | 4,022.5 | 4,029.5 | 4,015 | 8,125 |
| December 08, 2025 | 4,036 | 4,019.5 | 4,019.5 | 4,036.5 | 4,019.5 | 1,110 |
| December 05, 2025 | 4,019.5 | 4,027.5 | 4,027.5 | 4,044 | 4,018 | 9,016 |
| December 04, 2025 | 4,023 | 4,017.5 | 4,017.5 | 4,026.5 | 4,014 | 5,090 |
| December 03, 2025 | 4,020.5 | 4,017.5 | 4,017.5 | 4,020.5 | 3,998 | 105,693 |
| December 02, 2025 | 3,996.5 | 4,002.25 | 4,002.25 | 4,020.5 | 3,989.5 | 71,047 |
| December 01, 2025 | 3,980.5 | 4,001 | 4,001 | 4,001 | 3,980.5 | 27,119 |
| November 28, 2025 | 4,030.5 | 4,003.5 | 4,003.5 | 4,030.5 | 3,996.01 | 1,159 |
| November 27, 2025 | 3,999 | 3,998.5 | 3,998.5 | 4,000 | 3,996.1 | 930 |
| November 26, 2025 | 3,987.81 | 4,005 | 4,005 | 4,005 | 3,979.5 | 6,032 |