4,459.00
+62(+1.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,421 | 4,459 | 4,459 | 4,462.5 | 4,379.5 | 1,436 |
| February 19, 2026 | 4,420.5 | 4,397 | 4,397 | 4,421 | 4,372 | 696 |
| February 18, 2026 | 4,369 | 4,394 | 4,394 | 4,399 | 4,351.5 | 60,115 |
| February 17, 2026 | 4,391 | 4,351.75 | 4,351.75 | 4,391 | 4,318.5 | 857,054 |
| February 16, 2026 | 4,362.5 | 4,329.5 | 4,329.5 | 4,367 | 4,329.5 | 182 |
| February 13, 2026 | 4,357.5 | 4,319.5 | 4,319.5 | 4,357.5 | 4,282 | 141 |
| February 12, 2026 | 4,385 | 4,303.25 | 4,303.25 | 4,385 | 4,303.25 | 158 |
| February 11, 2026 | 4,322 | 4,322.5 | 4,322.5 | 4,340.5 | 4,293.5 | 696 |
| February 10, 2026 | 4,268 | 4,278.25 | 4,278.25 | 4,284 | 4,265.23 | 314 |
| February 09, 2026 | 4,252.5 | 4,267.75 | 4,267.75 | 4,267.75 | 4,221 | 68 |
| February 06, 2026 | 4,146.5 | 4,223.75 | 4,223.75 | 4,223.75 | 4,146.5 | 130 |
| February 05, 2026 | 4,180.5 | 4,178 | 4,178 | 4,185 | 4,137.92 | 219 |
| February 04, 2026 | 4,215.5 | 4,164.25 | 4,164.25 | 4,215.5 | 4,160 | 104 |
| February 03, 2026 | 4,219.5 | 4,188.75 | 4,188.75 | 4,221 | 4,186 | 2,278 |
| February 02, 2026 | 4,087.5 | 4,169 | 4,169 | 4,169 | 4,083.5 | 1,823 |
| January 30, 2026 | 4,186 | 4,174.75 | 4,174.75 | 4,205.5 | 4,174.75 | 486 |
| January 29, 2026 | 4,229.5 | 4,176.75 | 4,176.75 | 4,236.5 | 4,176.75 | 451 |
| January 28, 2026 | 4,245 | 4,220.75 | 4,220.75 | 4,256.5 | 4,219 | 555 |
| January 27, 2026 | 4,178 | 4,196.25 | 4,196.25 | 4,201.5 | 4,178 | 6,882 |
| January 26, 2026 | 4,151 | 4,148 | 4,148 | 4,151 | 4,138.5 | 1,504 |
| January 23, 2026 | 4,186.5 | 4,162.25 | 4,162.25 | 4,186.5 | 4,162.25 | 1,147 |
| January 22, 2026 | 4,181.5 | 4,204 | 4,204 | 4,207.5 | 4,181.5 | 20 |
| January 21, 2026 | 4,156.5 | 4,191.5 | 4,191.5 | 4,191.5 | 4,152.5 | 1,473 |
| January 20, 2026 | 4,150 | 4,141.5 | 4,141.5 | 4,150 | 4,105.5 | 124 |
| January 19, 2026 | 4,199 | 4,185 | 4,185 | 4,201 | 4,185 | 98 |
| January 16, 2026 | 4,206 | 4,179.5 | 4,179.5 | 4,206 | 4,179.5 | 711 |
| January 15, 2026 | 4,180 | 4,229 | 4,229 | 4,229 | 4,167 | 2,232 |
| January 14, 2026 | 4,168.5 | 4,156 | 4,156 | 4,168.5 | 4,148 | 29 |
| January 13, 2026 | 4,134 | 4,162 | 4,162 | 4,162 | 4,134 | 3,707 |
| January 12, 2026 | 4,132.5 | 4,155.25 | 4,155.25 | 4,165.5 | 4,113 | 117 |
| January 09, 2026 | 4,112.5 | 4,127.75 | 4,127.75 | 4,127.75 | 4,105.5 | 1,249 |
| January 08, 2026 | 4,108 | 4,101 | 4,101 | 4,117 | 4,101 | 81 |
| January 07, 2026 | 4,119.77 | 4,116 | 4,116 | 4,119.77 | 4,116 | 487 |
| January 06, 2026 | 4,111.5 | 4,129.75 | 4,129.75 | 4,134 | 4,101.5 | 2,161 |
| January 05, 2026 | 4,116.13 | 4,089.5 | 4,089.5 | 4,116.13 | 4,082 | 858 |
| January 02, 2026 | 3,975.5 | 4,034.25 | 4,034.25 | 4,053.5 | 3,975.5 | 169 |
| December 31, 2025 | 3,866 | 3,951.25 | 3,951.25 | 3,951.25 | 3,866 | 13 |
| December 30, 2025 | 3,915 | 3,951 | 3,951 | 3,951 | 3,915 | 1,287 |
| December 29, 2025 | 3,975 | 3,915.5 | 3,915.5 | 3,975 | 3,903.5 | 40 |
| December 24, 2025 | 3,893.5 | 3,891.25 | 3,891.25 | 3,893.5 | 3,886.5 | 6 |
| December 23, 2025 | 3,869 | 3,872.75 | 3,872.75 | 3,878 | 3,853.5 | 6 |
| December 22, 2025 | 3,886.5 | 3,884.5 | 3,884.5 | 3,914 | 3,863.5 | 95 |
| December 19, 2025 | 3,853.84 | 3,888 | 3,888 | 3,888 | 3,850.5 | 161 |
| December 18, 2025 | 3,833.5 | 3,850 | 3,850 | 3,850 | 3,810.5 | 12 |
| December 17, 2025 | 3,839.5 | 3,806.75 | 3,806.75 | 3,859 | 3,802.5 | 356 |
| December 16, 2025 | 3,808.5 | 3,796.5 | 3,796.5 | 3,808.5 | 3,796.5 | 33 |
| December 15, 2025 | 3,895.5 | 3,864.25 | 3,864.25 | 3,895.5 | 3,826 | 62 |
| December 12, 2025 | 3,916.5 | 3,861.75 | 3,861.75 | 3,916.5 | 3,861.75 | 43 |
| December 11, 2025 | 3,894.83 | 3,887 | 3,887 | 3,894.83 | 3,887 | 9 |
| December 10, 2025 | 3,923.79 | 3,921 | 3,921 | 3,923.79 | 3,921 | 12 |
| December 09, 2025 | 3,932.5 | 3,913.25 | 3,913.25 | 3,932.5 | 3,911.76 | 74 |
| December 08, 2025 | 3,939.5 | 3,922 | 3,922 | 3,945.5 | 3,922 | 95 |
| December 05, 2025 | 3,918.5 | 3,930 | 3,930 | 3,932.5 | 3,918.5 | 11,091 |
| December 04, 2025 | 3,875 | 3,876.5 | 3,876.5 | 3,879.5 | 3,875 | 20 |
| December 03, 2025 | 3,889 | 3,866 | 3,866 | 3,891 | 3,866 | 1,295 |
| December 02, 2025 | 3,918.5 | 3,913 | 3,913 | 3,919 | 3,910 | 237 |
| December 01, 2025 | 3,893 | 3,918.25 | 3,918.25 | 3,918.25 | 3,890 | 991 |
| November 28, 2025 | 3,890.6 | 3,909.5 | 3,909.5 | 3,915.5 | 3,890.6 | 6,945 |
| November 27, 2025 | 3,902 | 3,895.75 | 3,895.75 | 3,902 | 3,895.75 | 2 |
| November 26, 2025 | 3,913 | 3,904.25 | 3,904.25 | 3,913 | 3,890 | 7,445 |