4,774.00
+52(+1.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,722 | 4,774 | 4,774 | 4,796 | 4,694 | 336,000 |
| February 19, 2026 | 4,732 | 4,722 | 4,722 | 4,742 | 4,692 | 406,605 |
| February 18, 2026 | 4,716 | 4,736 | 4,736 | 4,796 | 4,716 | 565,746 |
| February 17, 2026 | 4,704 | 4,724 | 4,724 | 4,756 | 4,694 | 364,095 |
| February 16, 2026 | 4,684 | 4,704 | 4,704 | 4,704 | 4,630 | 367,155 |
| February 13, 2026 | 4,718 | 4,704 | 4,704 | 4,724 | 4,648 | 506,201 |
| February 12, 2026 | 4,630 | 4,722 | 4,722 | 4,739.68 | 4,586 | 919,409 |
| February 11, 2026 | 4,498 | 4,630 | 4,630 | 4,660 | 4,482.84 | 1.06M |
| February 10, 2026 | 4,342 | 4,478 | 4,478 | 4,528 | 4,330 | 882,481 |
| February 09, 2026 | 4,278 | 4,278 | 4,278 | 4,320.67 | 4,258 | 740,723 |
| February 06, 2026 | 4,254 | 4,262 | 4,262 | 4,320 | 4,238 | 454,283 |
| February 05, 2026 | 4,216 | 4,258 | 4,258 | 4,266 | 4,178 | 470,406 |
| February 04, 2026 | 4,090 | 4,230 | 4,230 | 4,230 | 4,076 | 685,801 |
| February 03, 2026 | 4,022 | 4,068 | 4,068 | 4,080 | 4,004.4 | 398,903 |
| February 02, 2026 | 4,020 | 4,024 | 4,024 | 4,042 | 3,984 | 555,487 |
| January 30, 2026 | 3,978 | 3,950 | 3,950 | 3,978 | 3,944 | 445,103 |
| January 29, 2026 | 3,946 | 3,960 | 3,960 | 3,968 | 3,931.9 | 429,487 |
| January 28, 2026 | 3,878 | 3,938 | 3,938 | 3,938 | 3,872 | 324,845 |
| January 27, 2026 | 3,904 | 3,912 | 3,912 | 3,916.55 | 3,880 | 242,631 |
| January 26, 2026 | 3,904 | 3,904 | 3,904 | 3,916 | 3,860 | 323,966 |
| January 23, 2026 | 3,830 | 3,890 | 3,890 | 3,890 | 3,826 | 353,728 |
| January 22, 2026 | 3,934 | 3,908 | 3,908 | 3,942 | 3,890 | 345,817 |
| January 21, 2026 | 3,906 | 3,882 | 3,882 | 3,948 | 3,876 | 342,615 |
| January 20, 2026 | 3,940 | 3,920 | 3,920 | 3,952 | 3,908 | 452,630 |
| January 19, 2026 | 3,920 | 3,924 | 3,924 | 3,930 | 3,890 | 352,814 |
| January 16, 2026 | 3,904 | 3,926 | 3,926 | 3,972 | 3,894 | 434,965 |
| January 15, 2026 | 3,910 | 3,922 | 3,922 | 3,958 | 3,906 | 550,561 |
| January 14, 2026 | 3,848 | 3,904 | 3,904 | 3,936 | 3,842 | 640,028 |
| January 13, 2026 | 3,922 | 3,846 | 3,846 | 3,948 | 3,834 | 1.12M |
| January 12, 2026 | 3,934 | 3,920 | 3,920 | 3,972 | 3,914 | 334,970 |
| January 09, 2026 | 3,926 | 3,938 | 3,938 | 3,958 | 3,912 | 284,439 |
| January 08, 2026 | 3,712 | 3,918 | 3,918 | 3,926 | 3,700 | 649,165 |
| January 07, 2026 | 3,668 | 3,712 | 3,712 | 3,728 | 3,658 | 303,030 |
| January 06, 2026 | 3,722 | 3,692 | 3,692 | 3,722 | 3,672 | 325,490 |
| January 05, 2026 | 3,770 | 3,714 | 3,714 | 3,778 | 3,686 | 328,156 |
| January 02, 2026 | 3,850 | 3,768 | 3,768 | 3,866 | 3,759.6 | 590,707 |
| December 31, 2025 | 3,858 | 3,842 | 3,842 | 3,866 | 3,842 | 121,632 |
| December 30, 2025 | 3,820 | 3,854 | 3,854 | 3,862 | 3,820 | 133,292 |
| December 29, 2025 | 3,820 | 3,822 | 3,822 | 3,844 | 3,800 | 152,417 |
| December 24, 2025 | 3,828 | 3,822 | 3,822 | 3,846 | 3,822 | 57,376 |
| December 23, 2025 | 3,846 | 3,836 | 3,836 | 3,852 | 3,834 | 178,750 |
| December 22, 2025 | 3,828 | 3,838 | 3,838 | 3,846 | 3,810 | 263,953 |
| December 19, 2025 | 3,802 | 3,864 | 3,864 | 3,882.6 | 3,794 | 2.14M |
| December 18, 2025 | 3,782 | 3,830 | 3,830 | 3,830 | 3,778 | 479,571 |
| December 17, 2025 | 3,728 | 3,780 | 3,780 | 3,780 | 3,726 | 3.91M |
| December 16, 2025 | 3,764 | 3,736 | 3,736 | 3,766 | 3,730 | 315,971 |
| December 15, 2025 | 3,716 | 3,740 | 3,740 | 3,758 | 3,708 | 385,482 |
| December 12, 2025 | 3,660 | 3,696 | 3,696 | 3,718 | 3,660 | 345,127 |
| December 11, 2025 | 3,658 | 3,676 | 3,676 | 3,694 | 3,644 | 1.05M |
| December 10, 2025 | 3,632 | 3,650 | 3,650 | 3,668 | 3,614 | 326,795 |
| December 09, 2025 | 3,642 | 3,642 | 3,642 | 3,678 | 3,604 | 320,561 |
| December 08, 2025 | 3,686 | 3,654 | 3,654 | 3,692 | 3,647.45 | 343,694 |
| December 05, 2025 | 3,684 | 3,686 | 3,686 | 3,710 | 3,678 | 192,304 |
| December 04, 2025 | 3,704 | 3,684 | 3,684 | 3,716 | 3,672 | 481,729 |
| December 03, 2025 | 3,772 | 3,700 | 3,700 | 3,772 | 3,690 | 423,683 |
| December 02, 2025 | 3,810 | 3,764 | 3,764 | 3,840 | 3,764 | 682,691 |
| December 01, 2025 | 3,774 | 3,810 | 3,810 | 3,818 | 3,774 | 413,728 |
| November 28, 2025 | 3,788 | 3,788 | 3,788 | 3,824 | 3,766 | 387,197 |
| November 27, 2025 | 3,782 | 3,784 | 3,784 | 3,806 | 3,752 | 252,310 |
| November 26, 2025 | 3,788 | 3,784 | 3,784 | 3,800 | 3,754 | 476,371 |