4,354.00
+78(+1.82%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,272 | 4,354 | 4,354 | 4,362 | 4,272 | 218,003 |
| February 19, 2026 | 4,322 | 4,276 | 4,276 | 4,346 | 4,276 | 113,169 |
| February 18, 2026 | 4,316 | 4,326 | 4,326 | 4,362 | 4,288 | 271,629 |
| February 17, 2026 | 4,324 | 4,316 | 4,316 | 4,374 | 4,316 | 172,840 |
| February 16, 2026 | 4,428 | 4,302 | 4,302 | 4,435.7 | 4,302 | 154,185 |
| February 13, 2026 | 4,368 | 4,434 | 4,434 | 4,434 | 4,336 | 255,267 |
| February 12, 2026 | 4,350 | 4,384 | 4,384 | 4,442 | 4,324 | 525,001 |
| February 11, 2026 | 4,266 | 4,318 | 4,318 | 4,363.2 | 4,188 | 485,095 |
| February 10, 2026 | 4,136 | 4,272 | 4,272 | 4,272 | 4,120 | 191,773 |
| February 09, 2026 | 4,180 | 4,112 | 4,112 | 4,208 | 4,066 | 666,614 |
| February 06, 2026 | 4,182 | 4,176 | 4,176 | 4,198 | 4,158 | 379,440 |
| February 05, 2026 | 4,318 | 4,212 | 4,212 | 4,318 | 4,148 | 243,605 |
| February 04, 2026 | 4,308 | 4,318 | 4,318 | 4,400.87 | 4,230 | 353,392 |
| February 03, 2026 | 4,138 | 4,164 | 4,164 | 4,192 | 4,102 | 175,700 |
| February 02, 2026 | 4,132 | 4,158 | 4,158 | 4,180 | 4,101.77 | 177,384 |
| January 30, 2026 | 4,102 | 4,120 | 4,120 | 4,158 | 4,102 | 377,890 |
| January 29, 2026 | 4,126 | 4,110 | 4,110 | 4,158 | 4,102 | 406,529 |
| January 28, 2026 | 4,066 | 4,134 | 4,134 | 4,134 | 4,048 | 164,558 |
| January 27, 2026 | 4,042 | 4,074 | 4,074 | 4,080 | 4,024 | 237,101 |
| January 26, 2026 | 4,022 | 4,038 | 4,038 | 4,042 | 4,016 | 207,693 |
| January 23, 2026 | 4,026 | 4,016 | 4,016 | 4,036 | 3,978 | 213,171 |
| January 22, 2026 | 4,026 | 4,032 | 4,032 | 4,044 | 3,904 | 271,470 |
| January 21, 2026 | 3,958 | 4,004 | 4,004 | 4,015.15 | 3,916 | 183,843 |
| January 20, 2026 | 3,954 | 3,944 | 3,944 | 3,956 | 3,900 | 308,775 |
| January 19, 2026 | 3,968 | 3,962 | 3,962 | 3,982 | 3,932 | 145,996 |
| January 16, 2026 | 3,922 | 3,980 | 3,980 | 3,980 | 3,914 | 297,745 |
| January 15, 2026 | 3,864 | 3,928 | 3,928 | 3,950 | 3,818 | 277,567 |
| January 14, 2026 | 3,992 | 3,874 | 3,874 | 4,006 | 3,850 | 162,722 |
| January 13, 2026 | 4,052 | 3,982 | 3,982 | 4,078 | 3,958 | 226,383 |
| January 12, 2026 | 4,040 | 4,044 | 4,044 | 4,060.44 | 4,002 | 160,614 |
| January 09, 2026 | 4,006 | 4,022 | 4,022 | 4,028 | 3,964 | 118,044 |
| January 08, 2026 | 4,032 | 4,022 | 4,022 | 4,056 | 3,948 | 384,135 |
| January 07, 2026 | 3,922 | 4,006 | 4,006 | 4,014 | 3,900 | 423,307 |
| January 06, 2026 | 3,990 | 3,902 | 3,902 | 4,002 | 3,902 | 281,423 |
| January 05, 2026 | 3,962 | 3,980 | 3,980 | 4,018 | 3,904 | 265,859 |
| January 02, 2026 | 3,900 | 3,932 | 3,932 | 3,946 | 3,873.8 | 279,093 |
| December 31, 2025 | 3,924 | 3,904 | 3,904 | 3,934 | 3,904 | 37,398 |
| December 30, 2025 | 3,918 | 3,924 | 3,924 | 3,944 | 3,888 | 111,374 |
| December 29, 2025 | 3,870 | 3,900 | 3,900 | 3,948 | 3,866 | 149,095 |
| December 24, 2025 | 3,882 | 3,890 | 3,890 | 3,906 | 3,870 | 29,276 |
| December 23, 2025 | 3,896 | 3,882 | 3,882 | 3,902 | 3,872 | 427,808 |
| December 22, 2025 | 3,854 | 3,882 | 3,882 | 3,882 | 3,844 | 188,552 |
| December 19, 2025 | 3,932 | 3,884 | 3,884 | 3,932 | 3,862 | 877,401 |
| December 18, 2025 | 3,854 | 3,954 | 3,954 | 3,966 | 3,828 | 357,521 |
| December 17, 2025 | 3,816 | 3,924 | 3,924 | 3,936 | 3,816 | 839,325 |
| December 16, 2025 | 3,804 | 3,830 | 3,830 | 3,840 | 3,784 | 379,268 |
| December 15, 2025 | 3,794 | 3,798 | 3,798 | 3,814 | 3,744 | 295,794 |
| December 12, 2025 | 3,790 | 3,774 | 3,774 | 3,836 | 3,774 | 428,175 |
| December 11, 2025 | 3,742 | 3,790 | 3,790 | 3,796 | 3,658 | 498,301 |
| December 10, 2025 | 3,644 | 3,696 | 3,696 | 3,710 | 3,556 | 361,510 |
| December 09, 2025 | 3,628 | 3,580 | 3,580 | 3,642 | 3,570 | 409,198 |
| December 08, 2025 | 3,708 | 3,616 | 3,616 | 3,712 | 3,606 | 227,848 |
| December 05, 2025 | 3,724 | 3,714 | 3,714 | 3,768 | 3,714 | 233,456 |
| December 04, 2025 | 3,698 | 3,728 | 3,728 | 3,734 | 3,682 | 402,917 |
| December 03, 2025 | 3,654 | 3,678 | 3,678 | 3,686 | 3,638 | 435,591 |
| December 02, 2025 | 3,656 | 3,596.7 | 3,596.7 | 3,712 | 3,577.8 | 119,153 |
| December 01, 2025 | 3,746 | 3,710 | 3,710 | 3,756 | 3,698.93 | 247,913 |
| November 28, 2025 | 3,810 | 3,756 | 3,756 | 3,810 | 3,744 | 122,485 |
| November 27, 2025 | 3,750 | 3,786 | 3,786 | 3,786 | 3,732 | 201,811 |
| November 26, 2025 | 3,834 | 3,726 | 3,726 | 3,886 | 3,660 | 688,840 |