3,724.50
+38.5(+1.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,713 | 3,724.5 | 3,724.5 | 3,724.5 | 3,688.4 | 6,535 |
| February 19, 2026 | 3,674.54 | 3,686 | 3,686 | 3,692 | 3,670.5 | 1,721 |
| February 18, 2026 | 3,622 | 3,660 | 3,660 | 3,660 | 3,622 | 2,909 |
| February 17, 2026 | 3,594.5 | 3,574 | 3,574 | 3,610.46 | 3,556.5 | 19,087 |
| February 16, 2026 | 3,637 | 3,627.5 | 3,627.5 | 3,640.55 | 3,627.5 | 5,034 |
| February 13, 2026 | 3,624 | 3,650 | 3,650 | 3,650 | 3,603 | 24,926 |
| February 12, 2026 | 3,686 | 3,591.5 | 3,591.5 | 3,686 | 3,576 | 29,656 |
| February 11, 2026 | 3,668.54 | 3,686 | 3,686 | 3,700.5 | 3,667 | 17,411 |
| February 10, 2026 | 3,663 | 3,639.5 | 3,639.5 | 3,663 | 3,639.5 | 700 |
| February 09, 2026 | 3,653.5 | 3,676.5 | 3,676.5 | 3,676.5 | 3,635 | 7,125 |
| February 06, 2026 | 3,558.5 | 3,599 | 3,599 | 3,601.97 | 3,541 | 16,622 |
| February 05, 2026 | 3,559 | 3,551.25 | 3,551.25 | 3,559.5 | 3,520 | 13,275 |
| February 04, 2026 | 3,657 | 3,575.5 | 3,575.5 | 3,660 | 3,564.53 | 19,044 |
| February 03, 2026 | 3,593 | 3,599.5 | 3,599.5 | 3,603 | 3,557.25 | 28,845 |
| February 02, 2026 | 3,325.35 | 3,390.75 | 3,390.75 | 3,482.5 | 3,316.79 | 51,403 |
| January 30, 2026 | 3,728.5 | 3,599.5 | 3,599.5 | 3,729 | 3,590.5 | 23,733 |
| January 29, 2026 | 3,979 | 3,808 | 3,808 | 3,980 | 3,737.85 | 36,175 |
| January 28, 2026 | 3,801.5 | 3,806 | 3,806 | 3,811.8 | 3,767.5 | 11,948 |
| January 27, 2026 | 3,691.5 | 3,670 | 3,670 | 3,697.5 | 3,665 | 4,818 |
| January 26, 2026 | 3,704.5 | 3,677.5 | 3,677.5 | 3,705 | 3,677.5 | 1,611 |
| January 23, 2026 | 3,622 | 3,649.75 | 3,649.75 | 3,649.75 | 3,622 | 1,891 |
| January 22, 2026 | 3,572.5 | 3,590 | 3,590 | 3,590 | 3,561.5 | 16,024 |
| January 21, 2026 | 3,589 | 3,583 | 3,583 | 3,607 | 3,582 | 6,788 |
| January 20, 2026 | 3,479 | 3,499.75 | 3,499.75 | 3,508.5 | 3,479 | 5,117 |
| January 19, 2026 | 3,464.5 | 3,457.5 | 3,457.5 | 3,468.5 | 3,457.5 | 5,117 |
| January 16, 2026 | 3,418 | 3,409.5 | 3,409.5 | 3,418 | 3,376.5 | 4,477 |
| January 15, 2026 | 3,410.08 | 3,423 | 3,423 | 3,423 | 3,410 | 2,639 |
| January 14, 2026 | 3,422 | 3,415 | 3,415 | 3,423.9 | 3,408.93 | 3,780 |
| January 13, 2026 | 3,384 | 3,407.5 | 3,407.5 | 3,414.5 | 3,384 | 2,706 |
| January 12, 2026 | 3,392 | 3,411 | 3,411 | 3,418.27 | 3,388.99 | 10,421 |
| January 09, 2026 | 3,313.5 | 3,341.5 | 3,341.5 | 3,343.5 | 3,304.5 | 8,771 |
| January 08, 2026 | 3,276.5 | 3,297.25 | 3,297.25 | 3,297.25 | 3,275 | 4,526 |
| January 07, 2026 | 3,287.8 | 3,297 | 3,297 | 3,297 | 3,266.5 | 3,624 |
| January 06, 2026 | 3,273 | 3,303 | 3,303 | 3,303.5 | 3,270 | 14,868 |
| January 05, 2026 | 3,280.5 | 3,269 | 3,269 | 3,280.5 | 3,259.5 | 3,450 |
| January 02, 2026 | 3,243.5 | 3,185 | 3,185 | 3,251.5 | 3,185 | 3,361 |
| December 31, 2025 | 3,200 | 3,183.75 | 3,183.75 | 3,205 | 3,179.5 | 2,100 |
| December 30, 2025 | 3,211.5 | 3,228 | 3,228 | 3,231.5 | 3,211.5 | 1,971 |
| December 29, 2025 | 3,308.46 | 3,200 | 3,200 | 3,311 | 3,189.5 | 4,322 |
| December 24, 2025 | 3,309.5 | 3,319 | 3,319 | 3,319 | 3,309.5 | 1,473 |
| December 23, 2025 | 3,320 | 3,301 | 3,301 | 3,322.5 | 3,286.5 | 3,244 |
| December 22, 2025 | 3,284.5 | 3,296.5 | 3,296.5 | 3,296.5 | 3,277.5 | 1,551 |
| December 19, 2025 | 3,225.3 | 3,245 | 3,245 | 3,245 | 3,225.3 | 1,999 |
| December 18, 2025 | 3,223 | 3,256.75 | 3,256.75 | 3,256.75 | 3,223 | 1,214 |
| December 17, 2025 | 3,243 | 3,224 | 3,224 | 3,243 | 3,224 | 1,223 |
| December 16, 2025 | 3,193.48 | 3,197 | 3,197 | 3,216 | 3,179.5 | 3,587 |
| December 15, 2025 | 3,240 | 3,199.5 | 3,199.5 | 3,240 | 3,199.5 | 358 |
| December 12, 2025 | 3,216.02 | 3,198 | 3,198 | 3,236 | 3,198 | 5,276 |
| December 11, 2025 | 3,140.38 | 3,164 | 3,164 | 3,164 | 3,137 | 1,646 |
| December 10, 2025 | 3,146.5 | 3,140.5 | 3,140.5 | 3,146.5 | 3,133.5 | 324 |
| December 09, 2025 | 3,141.96 | 3,155.5 | 3,155.5 | 3,159.5 | 3,141.96 | 2,848 |
| December 08, 2025 | 3,144.5 | 3,139.5 | 3,139.5 | 3,144.5 | 3,139.5 | 718 |
| December 05, 2025 | 3,157.5 | 3,151 | 3,151 | 3,179 | 3,151 | 2,233 |
| December 04, 2025 | 3,135 | 3,145 | 3,145 | 3,145 | 3,131.98 | 418 |
| December 03, 2025 | 3,149 | 3,155.5 | 3,155.5 | 3,169 | 3,149 | 6,834 |
| December 02, 2025 | 3,180.5 | 3,160 | 3,160 | 3,180.5 | 3,139.65 | 954 |
| December 01, 2025 | 3,204.5 | 3,189.5 | 3,189.5 | 3,212.5 | 3,183 | 4,842 |
| November 28, 2025 | 3,166.5 | 3,171.25 | 3,171.25 | 3,200 | 3,148.5 | 873 |
| November 27, 2025 | 3,137.5 | 3,125.5 | 3,125.5 | 3,168 | 3,125 | 16,577 |
| November 26, 2025 | 3,147.5 | 3,135.75 | 3,135.75 | 3,191.79 | 3,127 | 41,684 |