2,122.75
+9.5(+0.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,131 | 2,122.75 | 2,122.75 | 2,131 | 2,117.5 | 527 |
| February 19, 2026 | 2,126.5 | 2,113.25 | 2,113.25 | 2,126.5 | 2,104 | 1,002 |
| February 18, 2026 | 2,093 | 2,107.5 | 2,107.5 | 2,110 | 2,091 | 1,006 |
| February 17, 2026 | 2,082.5 | 2,090.5 | 2,090.5 | 2,090.5 | 2,076.2 | 401 |
| February 16, 2026 | 2,074 | 2,065.75 | 2,065.75 | 2,081 | 2,065.5 | 427 |
| February 13, 2026 | 2,063.5 | 2,070.75 | 2,070.75 | 2,070.75 | 2,052 | 3,167 |
| February 12, 2026 | 2,099 | 2,070.5 | 2,070.5 | 2,101.5 | 2,070.5 | 301 |
| February 11, 2026 | 2,083.5 | 2,074.75 | 2,074.75 | 2,084 | 2,064.17 | 505 |
| February 10, 2026 | 2,029.5 | 2,029.25 | 2,029.25 | 2,036 | 2,027.5 | 1,104 |
| February 09, 2026 | 2,045.5 | 2,040.25 | 2,040.25 | 2,045.5 | 2,021 | 1,249 |
| February 06, 2026 | 2,010 | 2,033 | 2,033 | 2,035 | 2,010 | 195 |
| February 05, 2026 | 2,062 | 2,036.5 | 2,036.5 | 2,062 | 2,031 | 937 |
| February 04, 2026 | 2,062 | 2,048.5 | 2,048.5 | 2,062 | 2,048.5 | 11,961 |
| February 03, 2026 | 2,028.5 | 2,023.75 | 2,023.75 | 2,028.5 | 2,018.5 | 72 |
| February 02, 2026 | 1,986 | 2,016.25 | 2,016.25 | 2,020.5 | 1,985 | 8,519 |
| January 30, 2026 | 2,004 | 2,006 | 2,006 | 2,016.5 | 2,004 | 9,662 |
| January 29, 2026 | 2,028.5 | 2,011 | 2,011 | 2,028.5 | 2,011 | 5,232 |
| January 28, 2026 | 2,011 | 1,997.5 | 1,997.5 | 2,012.5 | 1,997.5 | 143 |
| January 27, 2026 | 2,001 | 2,009 | 2,009 | 2,009 | 1,998 | 152 |
| January 26, 2026 | 1,992.73 | 1,994.5 | 1,994.5 | 2,000 | 1,981.5 | 46 |
| January 23, 2026 | 1,988.5 | 1,980.75 | 1,980.75 | 1,988.5 | 1,980.75 | 11 |
| January 22, 2026 | 1,983 | 1,977.25 | 1,977.25 | 1,983 | 1,974.5 | 40 |
| January 21, 2026 | 1,943.98 | 1,953.25 | 1,953.25 | 1,953.25 | 1,941 | 2,361 |
| January 20, 2026 | 1,938.5 | 1,942.25 | 1,942.25 | 1,944.99 | 1,935 | 4,699 |
| January 19, 2026 | 1,952 | 1,947.5 | 1,947.5 | 1,969.5 | 1,947.5 | 136 |
| January 16, 2026 | 1,970.5 | 1,966 | 1,966 | 1,970.5 | 1,963 | 3 |
| January 15, 2026 | 1,952 | 1,967 | 1,967 | 1,967 | 1,952 | 20 |
| January 14, 2026 | 1,937.04 | 1,930 | 1,930 | 1,937.04 | 1,930 | 49 |
| January 13, 2026 | 1,939 | 1,937 | 1,937 | 1,942 | 1,936 | 12 |
| January 12, 2026 | 1,925 | 1,935.5 | 1,935.5 | 1,935.5 | 1,925 | 28 |
| January 09, 2026 | 1,920.5 | 1,924.25 | 1,924.25 | 1,925 | 1,920.5 | 3,893 |
| January 08, 2026 | 1,939 | 1,927 | 1,927 | 1,939 | 1,921.5 | 854 |
| January 07, 2026 | 1,926 | 1,922 | 1,922 | 1,927.76 | 1,919.5 | 1,103 |
| January 06, 2026 | 1,921.5 | 1,927.75 | 1,927.75 | 1,927.75 | 1,912.5 | 418 |
| January 05, 2026 | 1,930.5 | 1,935.75 | 1,935.75 | 1,935.75 | 1,925 | 3,966 |
| January 02, 2026 | 1,941 | 1,922.5 | 1,922.5 | 1,941 | 1,922.5 | 66 |
| December 31, 2025 | 1,925.5 | 1,928 | 1,928 | 1,931 | 1,919 | 1,654 |
| December 30, 2025 | 1,927.5 | 1,936.5 | 1,936.5 | 1,936.5 | 1,927.5 | 11,494 |
| December 29, 2025 | 1,929.5 | 1,932 | 1,932 | 1,937.5 | 1,925 | 1,788 |
| December 24, 2025 | 1,943.5 | 1,933.5 | 1,933.5 | 1,943.5 | 1,933 | 55 |
| December 23, 2025 | 1,941 | 1,943.25 | 1,943.25 | 1,944.5 | 1,941 | 114 |
| December 22, 2025 | 1,917.5 | 1,912.5 | 1,912.5 | 1,917.5 | 1,906.5 | 150 |
| December 19, 2025 | 1,897 | 1,914 | 1,914 | 1,914 | 1,897 | 16 |
| December 18, 2025 | 1,891.5 | 1,910.25 | 1,910.25 | 1,910.25 | 1,891.5 | 290 |
| December 17, 2025 | 1,905.88 | 1,890.25 | 1,890.25 | 1,905.88 | 1,890.25 | 4,399 |
| December 16, 2025 | 1,920.5 | 1,896.25 | 1,896.25 | 1,920.5 | 1,896.25 | 150 |
| December 15, 2025 | 1,925.5 | 1,915.25 | 1,915.25 | 1,928 | 1,914.5 | 2,014 |
| December 12, 2025 | 1,940.5 | 1,919 | 1,919 | 1,942 | 1,919 | 45 |
| December 11, 2025 | 1,911.5 | 1,920 | 1,920 | 1,923 | 1,911.5 | 27 |
| December 10, 2025 | 1,920 | 1,919.25 | 1,919.25 | 1,921 | 1,918.17 | 72 |
| December 09, 2025 | 1,909.5 | 1,924 | 1,924 | 1,924 | 1,907.5 | 22 |
| December 08, 2025 | 1,922.5 | 1,911.25 | 1,911.25 | 1,922.5 | 1,911.25 | 275 |
| December 05, 2025 | 1,914 | 1,913 | 1,913 | 1,920 | 1,912 | 718 |
| December 04, 2025 | 1,910.5 | 1,909.25 | 1,909.25 | 1,923 | 1,900 | 1,375 |
| December 03, 2025 | 1,901.15 | 1,893.75 | 1,893.75 | 1,904.5 | 1,893.75 | 264 |
| December 02, 2025 | 1,895 | 1,895.75 | 1,895.75 | 1,899.5 | 1,894 | 2,392 |
| December 01, 2025 | 1,886.5 | 1,893.25 | 1,893.25 | 1,894.5 | 1,886.5 | 5,411 |
| November 28, 2025 | 1,881.5 | 1,890.5 | 1,890.5 | 1,894 | 1,881.5 | 49 |
| November 27, 2025 | 1,893 | 1,882.25 | 1,882.25 | 1,893 | 1,882.25 | 5 |
| November 26, 2025 | 1,884 | 1,885.5 | 1,885.5 | 1,885.5 | 1,880 | 1,514 |