4,103.00
-30.5(-0.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,139 | 4,103 | 4,103 | 4,139 | 4,100.75 | 6,443 |
| February 19, 2026 | 4,069 | 4,133.5 | 4,133.5 | 4,133.5 | 4,069 | 8,586 |
| February 18, 2026 | 3,932.1 | 3,970.5 | 3,970.5 | 3,970.5 | 3,932.1 | 3,558 |
| February 17, 2026 | 3,882.61 | 3,844 | 3,844 | 3,934 | 3,842 | 4,443 |
| February 16, 2026 | 3,835 | 3,877 | 3,877 | 3,885 | 3,824.25 | 4,063 |
| February 13, 2026 | 3,834.45 | 3,835 | 3,835 | 3,851.25 | 3,827.69 | 7,360 |
| February 12, 2026 | 3,953 | 3,857 | 3,857 | 3,955 | 3,857 | 6,697 |
| February 11, 2026 | 3,935.56 | 3,964 | 3,964 | 3,990.19 | 3,935.56 | 2,943 |
| February 10, 2026 | 3,908.7 | 3,894 | 3,894 | 3,921.56 | 3,893.86 | 1,619 |
| February 09, 2026 | 3,829 | 3,904 | 3,904 | 3,904 | 3,826.04 | 3,913 |
| February 06, 2026 | 3,893 | 3,899.5 | 3,899.5 | 3,899.5 | 3,816 | 2,759 |
| February 05, 2026 | 3,877 | 3,850 | 3,850 | 3,908 | 3,843 | 5,709 |
| February 04, 2026 | 3,806.92 | 3,824 | 3,824 | 3,827.76 | 3,779.31 | 2,220 |
| February 03, 2026 | 3,716 | 3,776.5 | 3,776.5 | 3,776.5 | 3,689.38 | 2,756 |
| February 02, 2026 | 3,727.93 | 3,743 | 3,743 | 3,743 | 3,700.9 | 9,143 |
| January 30, 2026 | 3,842.64 | 3,943.5 | 3,943.5 | 3,943.5 | 3,829.53 | 12,982 |
| January 29, 2026 | 3,804 | 3,905 | 3,905 | 3,933.25 | 3,803 | 10,273 |
| January 28, 2026 | 3,730 | 3,761 | 3,761 | 3,790 | 3,724.8 | 5,582 |
| January 27, 2026 | 3,674.08 | 3,703.5 | 3,703.5 | 3,707.38 | 3,665.81 | 4,447 |
| January 26, 2026 | 3,703 | 3,651 | 3,651 | 3,703 | 3,651 | 3,519 |
| January 23, 2026 | 3,661.75 | 3,698.5 | 3,698.5 | 3,732 | 3,655.52 | 7,642 |
| January 22, 2026 | 3,686 | 3,653.5 | 3,653.5 | 3,686 | 3,652 | 2,823 |
| January 21, 2026 | 3,659 | 3,708 | 3,708 | 3,719 | 3,659 | 1,115 |
| January 20, 2026 | 3,637.22 | 3,683 | 3,683 | 3,683 | 3,636.5 | 805 |
| January 19, 2026 | 3,633 | 3,659 | 3,659 | 3,659 | 3,629 | 657 |
| January 16, 2026 | 3,652.39 | 3,682 | 3,682 | 3,695.35 | 3,648.31 | 8,540 |
| January 15, 2026 | 3,677.04 | 3,647 | 3,647 | 3,680.08 | 3,639 | 13,279 |
| January 14, 2026 | 3,701 | 3,743 | 3,743 | 3,771.74 | 3,688.85 | 4,041 |
| January 13, 2026 | 3,650.06 | 3,737 | 3,737 | 3,743 | 3,650.06 | 7,610 |
| January 12, 2026 | 3,605 | 3,609 | 3,609 | 3,624 | 3,576 | 3,274 |
| January 09, 2026 | 3,567 | 3,639.5 | 3,639.5 | 3,639.5 | 3,555 | 10,243 |
| January 08, 2026 | 3,432 | 3,493 | 3,493 | 3,493 | 3,432 | 3,104 |
| January 07, 2026 | 3,424.56 | 3,435.5 | 3,435.5 | 3,458.1 | 3,424.56 | 4,491 |
| January 06, 2026 | 3,472.94 | 3,497 | 3,497 | 3,528 | 3,472.94 | 1,390 |
| January 05, 2026 | 3,444 | 3,492.5 | 3,492.5 | 3,509 | 3,417 | 3,782 |
| January 02, 2026 | 3,486.55 | 3,423.5 | 3,423.5 | 3,486.55 | 3,416.52 | 2,420 |
| December 31, 2025 | 3,509 | 3,509 | 3,509 | 3,509 | 3,509 | 0 |
| December 30, 2025 | 3,502 | 3,495.5 | 3,495.5 | 3,513 | 3,495.5 | 1,759 |
| December 29, 2025 | 3,462.49 | 3,502 | 3,498.05 | 3,502 | 3,462.49 | 2,844 |
| December 24, 2025 | 3,522.48 | 3,520.5 | 3,520.5 | 3,522.48 | 3,515.99 | 2,981 |
| December 23, 2025 | 3,505 | 3,501.5 | 3,501.5 | 3,505 | 3,505 | 0 |
| December 22, 2025 | 3,459 | 3,492 | 3,492 | 3,498.12 | 3,459 | 3,243 |
| December 19, 2025 | 3,390 | 3,429 | 3,429 | 3,441 | 3,390 | 3,468 |
| December 18, 2025 | 3,426 | 3,421.5 | 3,421.5 | 3,428.55 | 3,409.38 | 5,573 |
| December 17, 2025 | 3,418.43 | 3,398 | 3,398 | 3,439.33 | 3,398 | 1,508 |
| December 16, 2025 | 3,414.99 | 3,353.5 | 3,353.5 | 3,415 | 3,343.5 | 6,281 |
| December 15, 2025 | 3,491 | 3,440.5 | 3,440.5 | 3,506 | 3,439 | 1,914 |
| December 12, 2025 | 3,507 | 3,473 | 3,473 | 3,511.31 | 3,473 | 7,376 |
| December 11, 2025 | 3,510 | 3,462.5 | 3,462.5 | 3,520 | 3,462.5 | 1,037 |
| December 10, 2025 | 3,546 | 3,516.5 | 3,516.5 | 3,558 | 3,516.5 | 338 |
| December 09, 2025 | 3,557.13 | 3,545.5 | 3,545.5 | 3,557.13 | 3,542 | 5,150 |
| December 08, 2025 | 3,614 | 3,597 | 3,597 | 3,614 | 3,597 | 46 |
| December 05, 2025 | 3,599 | 3,638.5 | 3,638.5 | 3,647 | 3,599 | 4,528 |
| December 04, 2025 | 3,605 | 3,605 | 3,605 | 3,605 | 3,605 | 0 |
| December 03, 2025 | 3,617.4 | 3,598 | 3,598 | 3,617.4 | 3,598 | 220 |
| December 02, 2025 | 3,635 | 3,618.5 | 3,618.5 | 3,656 | 3,618.5 | 274 |
| December 01, 2025 | 3,643 | 3,622.5 | 3,622.5 | 3,652.35 | 3,622.5 | 10,717 |
| November 28, 2025 | 3,622 | 3,616 | 3,616 | 3,622 | 3,614.81 | 471 |
| November 27, 2025 | 3,589 | 3,599 | 3,599 | 3,599 | 3,580 | 759 |
| November 26, 2025 | 3,580 | 3,556.5 | 3,556.5 | 3,580 | 3,552 | 1,101 |