3,992.00
+117(+3.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,877 | 4,009.57 | 4,009.57 | 4,037 | 3,866 | 521,441 |
| February 19, 2026 | 3,916 | 3,875 | 3,875 | 3,952 | 3,820 | 1.1M |
| February 18, 2026 | 3,710 | 4,000 | 4,000 | 4,000 | 3,660 | 1.41M |
| February 17, 2026 | 3,615 | 3,617 | 3,617 | 3,704 | 3,468 | 1.92M |
| February 16, 2026 | 3,699 | 3,746 | 3,746 | 3,782 | 3,647 | 990,490 |
| February 13, 2026 | 3,735 | 3,711 | 3,711 | 3,782 | 3,622 | 1.31M |
| February 12, 2026 | 3,928 | 3,729 | 3,729 | 3,974 | 3,719 | 1.5M |
| February 11, 2026 | 3,701 | 3,870 | 3,870 | 3,922 | 3,686 | 1.24M |
| February 10, 2026 | 3,798 | 3,648 | 3,648 | 3,800.39 | 3,635 | 1.03M |
| February 09, 2026 | 3,652 | 3,818 | 3,818 | 3,821 | 3,601 | 1.72M |
| February 06, 2026 | 3,496 | 3,581 | 3,581 | 3,598 | 3,457 | 1.16M |
| February 05, 2026 | 3,536 | 3,535 | 3,535 | 3,616 | 3,478 | 2.06M |
| February 04, 2026 | 3,892 | 3,627 | 3,627 | 3,908 | 3,627 | 2.07M |
| February 03, 2026 | 3,800 | 3,881 | 3,881 | 3,885 | 3,704 | 791,895 |
| February 02, 2026 | 3,350 | 3,640 | 3,640 | 3,665 | 3,345 | 1.64M |
| January 30, 2026 | 3,550 | 3,648 | 3,648 | 3,682 | 3,516 | 2.16M |
| January 29, 2026 | 3,864 | 3,786 | 3,786 | 4,176 | 3,731 | 2.56M |
| January 28, 2026 | 3,844 | 3,708 | 3,708 | 3,866.48 | 3,676.9 | 1.79M |
| January 27, 2026 | 3,740 | 3,756 | 3,756 | 3,756 | 3,667 | 1.1M |
| January 26, 2026 | 3,625 | 3,775 | 3,775 | 3,813 | 3,614 | 1.55M |
| January 23, 2026 | 3,514 | 3,584 | 3,584 | 3,587 | 3,488 | 954,357 |
| January 22, 2026 | 3,599 | 3,517 | 3,517 | 3,623 | 3,422 | 3.84M |
| January 21, 2026 | 3,611 | 3,595 | 3,595 | 3,655 | 3,574 | 1.69M |
| January 20, 2026 | 3,582 | 3,547 | 3,547 | 3,593 | 3,506 | 1.82M |
| January 19, 2026 | 3,540 | 3,612 | 3,612 | 3,624 | 3,535 | 873,023 |
| January 16, 2026 | 3,607 | 3,560 | 3,560 | 3,625 | 3,537 | 2.06M |
| January 15, 2026 | 3,548 | 3,665 | 3,665 | 3,678 | 3,512 | 1.31M |
| January 14, 2026 | 3,582 | 3,576 | 3,576 | 3,594 | 3,533 | 1.17M |
| January 13, 2026 | 3,537 | 3,532 | 3,532 | 3,552 | 3,486 | 844,309 |
| January 12, 2026 | 3,530 | 3,512 | 3,512 | 3,573 | 3,413.55 | 1.07M |
| January 09, 2026 | 3,460 | 3,473 | 3,473 | 3,482 | 3,378 | 1.05M |
| January 08, 2026 | 3,302 | 3,336 | 3,336 | 3,369 | 3,281 | 644,921 |
| January 07, 2026 | 3,506 | 3,387 | 3,387 | 3,550 | 3,333 | 1.16M |
| January 06, 2026 | 3,508 | 3,542 | 3,542 | 3,549 | 3,466.1 | 1.23M |
| January 05, 2026 | 3,355 | 3,459 | 3,459 | 3,459 | 3,326 | 871,565 |
| January 02, 2026 | 3,299 | 3,256 | 3,256 | 3,356 | 3,256 | 502,218 |
| December 31, 2025 | 3,295 | 3,279 | 3,279 | 3,313 | 3,279 | 283,670 |
| December 30, 2025 | 3,249 | 3,316 | 3,316 | 3,316 | 3,232.78 | 518,597 |
| December 29, 2025 | 3,238 | 3,211 | 3,211 | 3,297 | 3,211 | 875,713 |
| December 24, 2025 | 3,251 | 3,224 | 3,224 | 3,259 | 3,214.84 | 226,133 |
| December 23, 2025 | 3,150 | 3,235 | 3,235 | 3,235 | 3,143 | 700,145 |
| December 22, 2025 | 3,152 | 3,168 | 3,168 | 3,186 | 3,117 | 1M |
| December 19, 2025 | 3,117 | 3,141 | 3,141 | 3,161 | 3,094 | 2.16M |
| December 18, 2025 | 3,083 | 3,118 | 3,118 | 3,137 | 3,079 | 1.14M |
| December 17, 2025 | 3,083 | 3,088 | 3,088 | 3,146 | 3,055 | 1.1M |
| December 16, 2025 | 2,994 | 3,050 | 3,050 | 3,084 | 2,985 | 848,900 |
| December 15, 2025 | 2,949 | 3,040 | 3,040 | 3,050 | 2,949 | 748,648 |
| December 12, 2025 | 2,990 | 2,937 | 2,937 | 3,032 | 2,933 | 464,007 |
| December 11, 2025 | 2,937 | 2,963 | 2,963 | 2,987 | 2,892 | 1.01M |
| December 10, 2025 | 2,945 | 2,920 | 2,920 | 2,977 | 2,916 | 717,036 |
| December 09, 2025 | 2,918 | 2,921 | 2,921 | 2,931 | 2,860 | 833,176 |
| December 08, 2025 | 3,004 | 2,958 | 2,958 | 3,039.47 | 2,951 | 595,665 |
| December 05, 2025 | 3,030 | 3,010 | 3,010 | 3,095 | 2,988 | 782,271 |
| December 04, 2025 | 2,885 | 2,981 | 2,981 | 2,983 | 2,871 | 922,137 |
| December 03, 2025 | 2,818 | 2,907 | 2,907 | 2,934 | 2,806.49 | 859,588 |
| December 02, 2025 | 2,820 | 2,771 | 2,771 | 2,826 | 2,771 | 1.28M |
| December 01, 2025 | 2,758 | 2,820 | 2,820 | 2,835 | 2,745.55 | 756,099 |
| November 28, 2025 | 2,705 | 2,758 | 2,758 | 2,758 | 2,699 | 1M |
| November 27, 2025 | 2,720 | 2,690 | 2,690 | 2,720 | 2,679 | 321,615 |
| November 26, 2025 | 2,698 | 2,728 | 2,728 | 2,757 | 2,697 | 833,092 |