3,617.00
+39(+1.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,620 | 3,617 | 3,617 | 3,680 | 3,535.33 | 4.47M |
| February 19, 2026 | 3,649 | 3,578 | 3,578 | 3,649 | 3,504 | 3.86M |
| February 18, 2026 | 3,564 | 3,661 | 3,661 | 3,682 | 3,546 | 2.97M |
| February 17, 2026 | 3,566 | 3,499 | 3,499 | 3,570 | 3,414 | 2.16M |
| February 16, 2026 | 3,567 | 3,578 | 3,578 | 3,582 | 3,516 | 1.98M |
| February 13, 2026 | 3,590 | 3,586 | 3,586 | 3,616 | 3,493 | 3.73M |
| February 12, 2026 | 3,719 | 3,584 | 3,584 | 3,735 | 3,584 | 2.77M |
| February 11, 2026 | 3,627 | 3,668 | 3,668 | 3,701.64 | 3,605 | 4.23M |
| February 10, 2026 | 3,545 | 3,581 | 3,581 | 3,627 | 3,515 | 3.32M |
| February 09, 2026 | 3,481 | 3,546 | 3,546 | 3,546 | 3,374 | 4.02M |
| February 06, 2026 | 3,375 | 3,435 | 3,435 | 3,456 | 3,354 | 3.03M |
| February 05, 2026 | 3,439 | 3,461 | 3,461 | 3,693.82 | 3,392 | 4.04M |
| February 04, 2026 | 3,702 | 3,560 | 3,560 | 3,754 | 3,551 | 7.49M |
| February 03, 2026 | 3,578 | 3,700 | 3,700 | 3,700 | 3,503 | 7.73M |
| February 02, 2026 | 3,283 | 3,450 | 3,450 | 3,462 | 3,265 | 9.01M |
| January 30, 2026 | 3,389 | 3,408 | 3,408 | 3,435 | 3,336 | 3.52M |
| January 29, 2026 | 3,585 | 3,500 | 3,500 | 3,662 | 3,473 | 14.71M |
| January 28, 2026 | 3,532 | 3,476 | 3,476 | 3,554.06 | 3,446 | 3.5M |
| January 27, 2026 | 3,443 | 3,449 | 3,449 | 3,475 | 3,394 | 2.71M |
| January 26, 2026 | 3,398 | 3,448 | 3,448 | 3,484 | 3,378 | 8.61M |
| January 23, 2026 | 3,327 | 3,378 | 3,378 | 3,434 | 3,321 | 3.51M |
| January 22, 2026 | 3,405 | 3,342 | 3,342 | 3,451 | 3,298 | 3.02M |
| January 21, 2026 | 3,300 | 3,401 | 3,401 | 3,430 | 3,300 | 4.63M |
| January 20, 2026 | 3,213 | 3,243 | 3,243 | 3,243 | 3,161 | 3.75M |
| January 19, 2026 | 3,200 | 3,248 | 3,248 | 3,269 | 3,186 | 1.35M |
| January 16, 2026 | 3,278 | 3,240 | 3,240 | 3,296.39 | 3,193 | 5.27M |
| January 15, 2026 | 3,275 | 3,320 | 3,320 | 3,340 | 3,220 | 2.96M |
| January 14, 2026 | 3,249 | 3,274 | 3,274 | 3,274 | 3,186 | 4.14M |
| January 13, 2026 | 3,252 | 3,220 | 3,220 | 3,262 | 3,188 | 4.41M |
| January 12, 2026 | 3,262 | 3,252 | 3,252 | 3,281 | 3,220 | 6.97M |
| January 09, 2026 | 3,178 | 3,216 | 3,216 | 3,231 | 3,141 | 3.52M |
| January 08, 2026 | 3,149 | 3,132 | 3,132 | 3,159.25 | 3,085 | 2.99M |
| January 07, 2026 | 3,246 | 3,150 | 3,150 | 3,258 | 3,118 | 4.32M |
| January 06, 2026 | 3,206 | 3,257 | 3,257 | 3,263 | 3,149 | 2.95M |
| January 05, 2026 | 3,107 | 3,142 | 3,142 | 3,157.26 | 3,093.7 | 17.89M |
| January 02, 2026 | 3,098 | 3,040 | 3,040 | 3,149 | 3,040 | 1.81M |
| December 31, 2025 | 3,047 | 3,085 | 3,085 | 3,085 | 3,045 | 975,765 |
| December 30, 2025 | 3,025 | 3,073 | 3,073 | 3,093.82 | 3,019 | 1.36M |
| December 29, 2025 | 3,009 | 2,985 | 2,985 | 3,085 | 2,972 | 3.14M |
| December 24, 2025 | 2,996 | 3,012 | 3,012 | 3,015 | 2,980 | 1.64M |
| December 23, 2025 | 2,893 | 2,993 | 2,993 | 2,993 | 2,881 | 4.82M |
| December 22, 2025 | 2,925 | 2,905 | 2,905 | 2,971 | 2,869.66 | 7.9M |
| December 19, 2025 | 2,892 | 2,922 | 2,922 | 2,930 | 2,870 | 4.97M |
| December 18, 2025 | 2,898 | 2,907 | 2,907 | 2,924 | 2,868.68 | 4.95M |
| December 17, 2025 | 2,875 | 2,890 | 2,890 | 2,941 | 2,861 | 5.08M |
| December 16, 2025 | 2,841 | 2,838 | 2,838 | 2,868 | 2,823 | 2.22M |
| December 15, 2025 | 2,836 | 2,852 | 2,852 | 2,873 | 2,824 | 6.34M |
| December 12, 2025 | 2,935 | 2,817 | 2,817 | 2,950 | 2,817 | 4.02M |
| December 11, 2025 | 2,897 | 2,897 | 2,897 | 2,916 | 2,846 | 3.76M |
| December 10, 2025 | 2,923 | 2,880 | 2,880 | 2,967 | 2,879.6 | 2.38M |
| December 09, 2025 | 2,921 | 2,916 | 2,916 | 2,922 | 2,881 | 3.22M |
| December 08, 2025 | 2,976 | 2,930 | 2,930 | 2,987.32 | 2,924 | 3.72M |
| December 05, 2025 | 2,996 | 2,980 | 2,980 | 3,051 | 2,975 | 3.16M |
| December 04, 2025 | 2,943 | 2,954 | 2,954 | 2,955 | 2,892 | 2.79M |
| December 03, 2025 | 2,884 | 2,927 | 2,927 | 2,942 | 2,867 | 3.65M |
| December 02, 2025 | 2,885 | 2,856 | 2,856 | 2,892 | 2,851 | 1.68M |
| December 01, 2025 | 2,829 | 2,892 | 2,892 | 2,934 | 2,817 | 9.55M |
| November 28, 2025 | 2,827 | 2,853 | 2,853 | 2,858 | 2,811 | 1.13M |
| November 27, 2025 | 2,836 | 2,826 | 2,826 | 2,837 | 2,791 | 1.52M |
| November 26, 2025 | 2,812 | 2,847 | 2,847 | 2,849 | 2,792 | 2.95M |