3,614.50
+9.5(+0.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,602.64 | 3,614.5 | 3,614.5 | 3,614.5 | 3,602.64 | 196 |
| February 19, 2026 | 3,599 | 3,605 | 3,605 | 3,612.48 | 3,597.37 | 942 |
| February 18, 2026 | 3,602.87 | 3,611.25 | 3,611.25 | 3,611.25 | 3,602 | 553 |
| February 17, 2026 | 3,607.52 | 3,605.25 | 3,605.25 | 3,608.43 | 3,597.75 | 2,817 |
| February 16, 2026 | 3,593 | 3,601.75 | 3,601.75 | 3,605.81 | 3,593 | 1,187 |
| February 13, 2026 | 3,590 | 3,591.75 | 3,591.75 | 3,591.75 | 3,585.77 | 2,358 |
| February 12, 2026 | 3,597.99 | 3,587 | 3,587 | 3,597.99 | 3,587 | 492 |
| February 11, 2026 | 3,602 | 3,590.25 | 3,590.25 | 3,602 | 3,588.46 | 1,939 |
| February 10, 2026 | 3,600.5 | 3,593.5 | 3,593.5 | 3,600.5 | 3,593.5 | 42 |
| February 09, 2026 | 3,582.36 | 3,592.25 | 3,592.25 | 3,594.87 | 3,582.36 | 568 |
| February 06, 2026 | 3,587.25 | 3,587.25 | 3,587.25 | 3,587.25 | 3,587.25 | 0 |
| February 05, 2026 | 3,589.5 | 3,581.5 | 3,581.5 | 3,589.5 | 3,579.71 | 7,899 |
| February 04, 2026 | 3,595.83 | 3,591 | 3,591 | 3,595.83 | 3,591 | 14,972 |
| February 03, 2026 | 3,584.76 | 3,592.25 | 3,592.25 | 3,599.5 | 3,584.76 | 44 |
| February 02, 2026 | 3,577.07 | 3,586.5 | 3,586.5 | 3,590.33 | 3,577.07 | 1,824 |
| January 30, 2026 | 3,576.95 | 3,581 | 3,581 | 3,581 | 3,575.5 | 4,352 |
| January 29, 2026 | 3,572 | 3,581.25 | 3,581.25 | 3,581.25 | 3,572 | 126 |
| January 28, 2026 | 3,573.5 | 3,588.25 | 3,588.25 | 3,593 | 3,573.5 | 5,228 |
| January 27, 2026 | 3,583.77 | 3,584.25 | 3,584.25 | 3,584.25 | 3,583.77 | 278 |
| January 26, 2026 | 3,574 | 3,582 | 3,582 | 3,585 | 3,574 | 826 |
| January 23, 2026 | 3,571.49 | 3,576.5 | 3,576.5 | 3,580.32 | 3,571.49 | 367 |
| January 22, 2026 | 3,581.45 | 3,577.5 | 3,577.5 | 3,581.45 | 3,572.43 | 1,906 |
| January 21, 2026 | 3,572.53 | 3,568 | 3,568 | 3,572.53 | 3,568 | 2 |
| January 20, 2026 | 3,555.26 | 3,561 | 3,561 | 3,561 | 3,552.24 | 26 |
| January 19, 2026 | 3,563.25 | 3,573 | 3,573 | 3,573 | 3,563.25 | 307 |
| January 16, 2026 | 3,581.56 | 3,569.01 | 3,569.01 | 3,581.56 | 3,569.01 | 555 |
| January 15, 2026 | 3,581.75 | 3,581.75 | 3,581.75 | 3,581.75 | 3,581.75 | 0 |
| January 14, 2026 | 3,563.58 | 3,577.73 | 3,577.73 | 3,577.73 | 3,563.58 | 4,409 |
| January 13, 2026 | 3,564.82 | 3,572.75 | 3,572.75 | 3,572.75 | 3,564.82 | 1,162 |
| January 12, 2026 | 3,575.22 | 3,571.75 | 3,571.75 | 3,575.22 | 3,571.75 | 418 |
| January 09, 2026 | 3,573.88 | 3,572.75 | 3,572.75 | 3,573.88 | 3,572.75 | 54 |
| January 08, 2026 | 3,571.18 | 3,565.5 | 3,565.5 | 3,571.18 | 3,565.5 | 400 |
| January 07, 2026 | 3,565.41 | 3,564.75 | 3,564.75 | 3,565.41 | 3,564.75 | 56 |
| January 06, 2026 | 3,562 | 3,558 | 3,558 | 3,562.63 | 3,554.39 | 1,133 |
| January 05, 2026 | 3,567.5 | 3,560.75 | 3,560.75 | 3,567.5 | 3,558.3 | 1,944 |
| January 02, 2026 | 3,560.77 | 3,556.25 | 3,556.25 | 3,560.84 | 3,548.83 | 61 |
| December 31, 2025 | 3,543.56 | 3,552.5 | 3,552.5 | 3,552.5 | 3,543.56 | 600 |
| December 30, 2025 | 3,552 | 3,552 | 3,552 | 3,552 | 3,552 | 0 |
| December 29, 2025 | 3,555.39 | 3,553.5 | 3,553.5 | 3,555.55 | 3,553.5 | 59 |
| December 24, 2025 | 3,537.35 | 3,546.5 | 3,546.5 | 3,555.62 | 3,537.35 | 130 |
| December 23, 2025 | 3,539.15 | 3,546 | 3,546 | 3,546 | 3,539.15 | 8 |
| December 22, 2025 | 3,546.37 | 3,542 | 3,542 | 3,548.31 | 3,537.5 | 1,683 |
| December 19, 2025 | 3,550.37 | 3,550.37 | 3,550.37 | 3,550.37 | 3,550.37 | 13 |
| December 18, 2025 | 3,534.34 | 3,541.75 | 3,541.75 | 3,549.18 | 3,534.34 | 1,427 |
| December 17, 2025 | 3,542.54 | 3,540.75 | 3,540.75 | 3,542.54 | 3,540.75 | 2,800 |
| December 16, 2025 | 3,531.39 | 3,538.25 | 3,538.25 | 3,547.66 | 3,528.5 | 4,772 |
| December 15, 2025 | 3,543 | 3,538 | 3,538 | 3,543 | 3,538 | 282 |
| December 12, 2025 | 3,541.41 | 3,536.5 | 3,536.5 | 3,545 | 3,536.5 | 174 |
| December 11, 2025 | 3,528 | 3,531.75 | 3,531.75 | 3,534.64 | 3,528 | 1,518 |
| December 10, 2025 | 3,576.12 | 3,594.5 | 3,541.44 | 3,594.5 | 3,576.12 | 5,481 |
| December 09, 2025 | 3,576.5 | 3,582.5 | 3,529.62 | 3,582.5 | 3,576.5 | 184 |
| December 08, 2025 | 3,591.04 | 3,582.75 | 3,529.86 | 3,592 | 3,582.75 | 358 |
| December 05, 2025 | 3,581.26 | 3,584 | 3,531.09 | 3,590 | 3,581.26 | 200 |
| December 04, 2025 | 3,591.5 | 3,584.25 | 3,584.25 | 3,591.5 | 3,578.48 | 2,753 |
| December 03, 2025 | 3,574.54 | 3,582.75 | 3,582.75 | 3,582.75 | 3,574.54 | 298 |
| December 02, 2025 | 3,571.12 | 3,578.5 | 3,578.5 | 3,582.1 | 3,571.12 | 216 |
| December 01, 2025 | 3,586.5 | 3,583 | 3,583 | 3,586.5 | 3,581.22 | 492 |
| November 28, 2025 | 3,565.39 | 3,577.25 | 3,577.25 | 3,577.25 | 3,565.39 | 30 |
| November 27, 2025 | 3,573 | 3,573 | 3,573 | 3,573 | 3,573 | 0 |
| November 26, 2025 | 3,568.96 | 3,573.75 | 3,573.75 | 3,575 | 3,568.96 | 373 |