3,691.00
-23(-0.62%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,741 | 3,691 | 3,691 | 3,742.03 | 3,691 | 3,074 |
| February 19, 2026 | 3,741.5 | 3,714 | 3,714 | 3,741.5 | 3,707.95 | 9,381 |
| February 18, 2026 | 3,683.5 | 3,726.5 | 3,726.5 | 3,735.85 | 3,683.5 | 914 |
| February 17, 2026 | 3,726 | 3,689 | 3,689 | 3,726 | 3,665 | 786 |
| February 16, 2026 | 3,641.5 | 3,658 | 3,658 | 3,682 | 3,641.5 | 1,574 |
| February 13, 2026 | 3,656.5 | 3,664 | 3,664 | 3,674 | 3,529.58 | 812 |
| February 12, 2026 | 3,734 | 3,662.25 | 3,662.25 | 3,734 | 3,662.25 | 1,115 |
| February 11, 2026 | 3,716.9 | 3,702 | 3,702 | 3,730.95 | 3,691.17 | 1,167 |
| February 10, 2026 | 3,704 | 3,720.5 | 3,720.5 | 3,734.5 | 3,699.36 | 139 |
| February 09, 2026 | 3,736.5 | 3,717.25 | 3,717.25 | 3,736.5 | 3,696.86 | 1,598 |
| February 06, 2026 | 3,663.61 | 3,707 | 3,707 | 3,717.5 | 3,657 | 962 |
| February 05, 2026 | 3,677.5 | 3,689 | 3,689 | 3,708 | 3,662.5 | 630 |
| February 04, 2026 | 3,710.5 | 3,677 | 3,677 | 3,761.5 | 3,669 | 1,353 |
| February 03, 2026 | 3,769 | 3,710.75 | 3,710.75 | 3,770.5 | 3,710.75 | 1,167 |
| February 02, 2026 | 3,614 | 3,756.5 | 3,756.5 | 3,758 | 3,614 | 562 |
| January 30, 2026 | 3,710.5 | 3,711.75 | 3,711.75 | 3,723.76 | 3,698 | 2,043 |
| January 29, 2026 | 3,716.5 | 3,681 | 3,681 | 3,784.5 | 3,669 | 1,900 |
| January 28, 2026 | 3,730.5 | 3,721 | 3,721 | 3,743.5 | 3,672 | 1,872 |
| January 27, 2026 | 3,709 | 3,705 | 3,705 | 3,725.84 | 3,705 | 327 |
| January 26, 2026 | 3,689.5 | 3,687.5 | 3,687.5 | 3,706 | 3,680 | 1,925 |
| January 23, 2026 | 3,745.5 | 3,713.75 | 3,713.75 | 3,745.5 | 3,713.5 | 991 |
| January 22, 2026 | 3,767.5 | 3,757.5 | 3,757.5 | 3,779 | 3,755.67 | 367 |
| January 21, 2026 | 3,689 | 3,726.5 | 3,726.5 | 3,749 | 3,689 | 458 |
| January 20, 2026 | 3,712.5 | 3,709.75 | 3,709.75 | 3,720 | 3,673.36 | 642 |
| January 19, 2026 | 3,726 | 3,716.5 | 3,716.5 | 3,736 | 3,689.45 | 1,499 |
| January 16, 2026 | 3,783 | 3,745 | 3,745 | 3,783 | 3,744.5 | 511 |
| January 15, 2026 | 3,765.5 | 3,768.5 | 3,768.5 | 3,786 | 3,746.26 | 472 |
| January 14, 2026 | 3,743 | 3,741.5 | 3,741.5 | 3,746.5 | 3,716.45 | 1,124 |
| January 13, 2026 | 3,743.3 | 3,739.25 | 3,739.25 | 3,744.5 | 3,724 | 1,487 |
| January 12, 2026 | 3,722 | 3,735.25 | 3,735.25 | 3,736.5 | 3,697 | 2,978 |
| January 09, 2026 | 3,720.5 | 3,725.75 | 3,725.75 | 3,725.75 | 3,693.5 | 202 |
| January 08, 2026 | 3,705.73 | 3,704 | 3,704 | 3,711.5 | 3,692.5 | 823 |
| January 07, 2026 | 3,708 | 3,716.5 | 3,716.5 | 3,727.5 | 3,704.08 | 298 |
| January 06, 2026 | 3,699.5 | 3,694 | 3,694 | 3,723 | 3,677.15 | 769 |
| January 05, 2026 | 3,684 | 3,685.5 | 3,685.5 | 3,705.5 | 3,680.5 | 1,473 |
| January 02, 2026 | 3,680.5 | 3,661.25 | 3,661.25 | 3,680.5 | 3,644.7 | 1,028 |
| December 31, 2025 | 3,650 | 3,638.5 | 3,638.5 | 3,650 | 3,622 | 279 |
| December 30, 2025 | 3,717 | 3,650.25 | 3,650.25 | 3,717 | 3,612.66 | 578 |
| December 29, 2025 | 3,640 | 3,626.75 | 3,626.75 | 3,640 | 3,614.5 | 185 |
| December 24, 2025 | 3,602.5 | 3,606.5 | 3,606.5 | 3,623 | 3,602.5 | 138 |
| December 23, 2025 | 3,601.55 | 3,610 | 3,610 | 3,622 | 3,599 | 440 |
| December 22, 2025 | 3,643 | 3,621.5 | 3,621.5 | 3,643 | 3,610 | 382 |
| December 19, 2025 | 3,605.5 | 3,624.5 | 3,624.5 | 3,645 | 3,582.5 | 463 |
| December 18, 2025 | 3,593 | 3,589.5 | 3,589.5 | 3,594.5 | 3,576.65 | 264 |
| December 17, 2025 | 3,575.5 | 3,554.75 | 3,554.75 | 3,589.34 | 3,554.75 | 502 |
| December 16, 2025 | 3,543.5 | 3,535 | 3,535 | 3,570.5 | 3,535 | 197 |
| December 15, 2025 | 3,600.5 | 3,588.25 | 3,588.25 | 3,610.5 | 3,570.99 | 824 |
| December 12, 2025 | 3,592.5 | 3,581.25 | 3,581.25 | 3,625.5 | 3,574.16 | 1,063 |
| December 11, 2025 | 3,592 | 3,580.5 | 3,580.5 | 3,592 | 3,560 | 2,088 |
| December 10, 2025 | 3,589 | 3,569.5 | 3,569.5 | 3,592 | 3,569.5 | 308 |
| December 09, 2025 | 3,598 | 3,583 | 3,583 | 3,598.3 | 3,570 | 696 |
| December 08, 2025 | 3,588.5 | 3,579 | 3,579 | 3,604.5 | 3,571.08 | 678 |
| December 05, 2025 | 3,578 | 3,584 | 3,584 | 3,589.5 | 3,567.04 | 153 |
| December 04, 2025 | 3,556.17 | 3,555.25 | 3,555.25 | 3,556.17 | 3,550.5 | 80 |
| December 03, 2025 | 3,571.5 | 3,542 | 3,542 | 3,573 | 3,541 | 284 |
| December 02, 2025 | 3,550.35 | 3,564.75 | 3,564.75 | 3,578.5 | 3,543 | 87 |
| December 01, 2025 | 3,555.5 | 3,547 | 3,547 | 3,558 | 3,533 | 1,378 |
| November 28, 2025 | 3,538.2 | 3,554.25 | 3,554.25 | 3,561 | 3,526.35 | 439 |
| November 27, 2025 | 3,541.65 | 3,531.25 | 3,531.25 | 3,543.5 | 3,522.49 | 734 |
| November 26, 2025 | 3,550 | 3,546 | 3,546 | 3,550 | 3,520.63 | 237 |