2,880.00
+50(+1.77%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,840 | 2,880 | 2,880 | 2,886 | 2,830 | 777,133 |
| February 19, 2026 | 2,842 | 2,830 | 2,830 | 2,860 | 2,806 | 660,567 |
| February 18, 2026 | 2,834 | 2,842 | 2,842 | 2,922 | 2,824 | 686,747 |
| February 17, 2026 | 2,850 | 2,842 | 2,842 | 2,856 | 2,820 | 456,755 |
| February 16, 2026 | 2,824 | 2,846 | 2,846 | 2,872 | 2,824 | 956,665 |
| February 13, 2026 | 2,826 | 2,814 | 2,814 | 2,826 | 2,782 | 1.05M |
| February 12, 2026 | 2,662 | 2,824 | 2,824 | 2,838 | 2,662 | 2.26M |
| February 11, 2026 | 2,752 | 2,730 | 2,730 | 2,806 | 2,715.99 | 1.68M |
| February 10, 2026 | 2,758 | 2,742 | 2,742 | 2,764 | 2,720 | 724,363 |
| February 09, 2026 | 2,820 | 2,796 | 2,796 | 2,854 | 2,786.93 | 851,579 |
| February 06, 2026 | 2,820 | 2,800 | 2,800 | 2,848 | 2,800 | 610,644 |
| February 05, 2026 | 2,816 | 2,832 | 2,832 | 2,832 | 2,772 | 889,003 |
| February 04, 2026 | 2,760 | 2,840 | 2,840 | 2,854 | 2,750.22 | 895,763 |
| February 03, 2026 | 2,782 | 2,748 | 2,748 | 2,802 | 2,730 | 1.16M |
| February 02, 2026 | 2,784 | 2,784 | 2,784 | 2,812 | 2,760 | 1.84M |
| January 30, 2026 | 2,742 | 2,750 | 2,750 | 2,778 | 2,730.09 | 1.67M |
| January 29, 2026 | 2,698 | 2,737.47 | 2,737.47 | 2,754 | 2,672 | 823,643 |
| January 28, 2026 | 2,666 | 2,694 | 2,694 | 2,718 | 2,651.88 | 1.41M |
| January 27, 2026 | 2,656 | 2,660 | 2,660 | 2,664 | 2,624 | 1.17M |
| January 26, 2026 | 2,700 | 2,644 | 2,644 | 2,706 | 2,630 | 717,826 |
| January 23, 2026 | 2,802 | 2,650 | 2,650 | 2,820 | 2,638 | 2.12M |
| January 22, 2026 | 2,940 | 2,812 | 2,812 | 2,968.93 | 2,812 | 1.07M |
| January 21, 2026 | 3,024 | 2,948 | 2,948 | 3,074 | 2,948 | 1.36M |
| January 20, 2026 | 3,074 | 3,076 | 3,076 | 3,096 | 3,058 | 1.11M |
| January 19, 2026 | 3,032 | 3,076 | 3,076 | 3,092 | 3,027.82 | 682,787 |
| January 16, 2026 | 3,012 | 3,030 | 3,030 | 3,030 | 2,969.3 | 905,146 |
| January 15, 2026 | 3,000 | 3,014 | 3,014 | 3,024 | 2,982 | 383,530 |
| January 14, 2026 | 2,994 | 3,000 | 3,000 | 3,012 | 2,964 | 486,753 |
| January 13, 2026 | 3,066 | 3,004 | 3,004 | 3,066 | 2,994 | 714,297 |
| January 12, 2026 | 3,054 | 3,084 | 3,084 | 3,084 | 3,008 | 390,869 |
| January 09, 2026 | 3,050 | 3,054 | 3,054 | 3,068 | 3,022 | 442,729 |
| January 08, 2026 | 3,064 | 3,052 | 3,052 | 3,074 | 3,036 | 438,652 |
| January 07, 2026 | 3,032 | 3,050 | 3,050 | 3,080 | 3,024 | 404,826 |
| January 06, 2026 | 3,078 | 3,024 | 3,024 | 3,086 | 3,024 | 777,404 |
| January 05, 2026 | 3,174 | 3,054 | 3,054 | 3,180 | 3,034 | 651,409 |
| January 02, 2026 | 3,218 | 3,148 | 3,148 | 3,218 | 3,148 | 267,940 |
| December 31, 2025 | 3,208 | 3,176 | 3,176 | 3,210 | 3,176 | 153,042 |
| December 30, 2025 | 3,182 | 3,194 | 3,194 | 3,204 | 3,172 | 167,138 |
| December 29, 2025 | 3,162 | 3,176 | 3,176 | 3,194 | 3,154 | 389,646 |
| December 24, 2025 | 3,186 | 3,154 | 3,154 | 3,214 | 3,154 | 141,475 |
| December 23, 2025 | 3,200 | 3,180 | 3,180 | 3,224 | 3,162 | 888,128 |
| December 22, 2025 | 3,172 | 3,190 | 3,190 | 3,190 | 3,156 | 287,052 |
| December 19, 2025 | 3,156 | 3,186 | 3,186 | 3,186 | 3,148 | 1.27M |
| December 18, 2025 | 3,120 | 3,149 | 3,149 | 3,152 | 3,120 | 892,648 |
| December 17, 2025 | 3,140 | 3,126 | 3,126 | 3,152 | 3,080 | 1.14M |
| December 16, 2025 | 3,154 | 3,142 | 3,142 | 3,172 | 3,142 | 593,769 |
| December 15, 2025 | 3,108 | 3,140 | 3,140 | 3,150 | 3,102 | 294,795 |
| December 12, 2025 | 3,072 | 3,090 | 3,090 | 3,102 | 3,066 | 131,028 |
| December 11, 2025 | 3,082 | 3,066 | 3,066 | 3,082 | 3,038 | 536,876 |
| December 10, 2025 | 3,066 | 3,068 | 3,068 | 3,084 | 3,048 | 302,770 |
| December 09, 2025 | 3,086 | 3,070 | 3,070 | 3,116 | 3,070 | 406,869 |
| December 08, 2025 | 3,074 | 3,072 | 3,072 | 3,094 | 3,050 | 687,523 |
| December 05, 2025 | 3,116 | 3,116 | 3,116 | 3,142 | 3,114 | 378,501 |
| December 04, 2025 | 3,116 | 3,122 | 3,122 | 3,144 | 3,112 | 383,566 |
| December 03, 2025 | 3,158 | 3,124 | 3,124 | 3,164 | 3,116 | 577,066 |
| December 02, 2025 | 3,160 | 3,148 | 3,148 | 3,168 | 3,124 | 1.17M |
| December 01, 2025 | 3,160 | 3,166 | 3,166 | 3,166 | 3,135.12 | 466,612 |
| November 28, 2025 | 3,186 | 3,172 | 3,172 | 3,186 | 3,158 | 468,856 |
| November 27, 2025 | 3,192 | 3,182 | 3,182 | 3,208 | 3,172 | 295,119 |
| November 26, 2025 | 3,138 | 3,186 | 3,186 | 3,206 | 3,122 | 436,116 |