3,760.25
-3.25(-0.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,755.5 | 3,760.25 | 3,760.25 | 3,792 | 3,714.5 | 1,926 |
| February 19, 2026 | 3,773.5 | 3,755.5 | 3,755.5 | 3,773.5 | 3,715.5 | 1,258 |
| February 18, 2026 | 3,686 | 3,747 | 3,747 | 3,755 | 3,686 | 2,047 |
| February 17, 2026 | 3,673 | 3,665.75 | 3,665.75 | 3,681.5 | 3,623.5 | 978 |
| February 16, 2026 | 3,684 | 3,672.5 | 3,672.5 | 3,685 | 3,646.5 | 2,083 |
| February 13, 2026 | 3,597 | 3,654.5 | 3,654.5 | 3,680.5 | 3,595 | 1,391 |
| February 12, 2026 | 3,758 | 3,641.25 | 3,641.25 | 3,758 | 3,641.25 | 2,031 |
| February 11, 2026 | 3,702.5 | 3,699 | 3,699 | 3,724.5 | 3,646 | 928 |
| February 10, 2026 | 3,707.7 | 3,687.25 | 3,687.25 | 3,713.5 | 3,645.5 | 1,431 |
| February 09, 2026 | 3,669 | 3,700 | 3,700 | 3,707 | 3,636.5 | 1,802 |
| February 06, 2026 | 3,500.5 | 3,616.25 | 3,616.25 | 3,625.5 | 3,500.5 | 1,427 |
| February 05, 2026 | 3,610 | 3,510 | 3,510 | 3,610 | 3,485.5 | 3,985 |
| February 04, 2026 | 3,680 | 3,636 | 3,636 | 3,736.5 | 3,614 | 3,819 |
| February 03, 2026 | 3,631.5 | 3,655.5 | 3,655.5 | 3,677.5 | 3,606.5 | 2,558 |
| February 02, 2026 | 3,502 | 3,565.5 | 3,565.5 | 3,592 | 3,495.5 | 9,214 |
| January 30, 2026 | 3,656.5 | 3,619.5 | 3,619.5 | 3,685.5 | 3,619.5 | 5,472 |
| January 29, 2026 | 3,734.5 | 3,684 | 3,684 | 3,835.5 | 3,657.07 | 11,934 |
| January 28, 2026 | 3,833.5 | 3,777 | 3,777 | 3,833.5 | 3,764 | 5,251 |
| January 27, 2026 | 3,804 | 3,786.75 | 3,786.75 | 3,804 | 3,695.5 | 2,184 |
| January 26, 2026 | 3,853.5 | 3,796 | 3,796 | 3,858.5 | 3,790.5 | 3,159 |
| January 23, 2026 | 3,900 | 3,886 | 3,886 | 3,917 | 3,866 | 2,991 |
| January 22, 2026 | 3,861.5 | 3,865.25 | 3,865.25 | 3,883.5 | 3,822.5 | 5,085 |
| January 21, 2026 | 3,843 | 3,835.75 | 3,835.75 | 3,894.23 | 3,802.5 | 2,789 |
| January 20, 2026 | 3,748 | 3,813.5 | 3,813.5 | 3,821 | 3,699.5 | 5,691 |
| January 19, 2026 | 3,803.5 | 3,801.75 | 3,801.75 | 3,825.5 | 3,781.5 | 3,253 |
| January 16, 2026 | 3,845 | 3,856.5 | 3,847 | 3,860.5 | 3,804.5 | 3,031 |
| January 15, 2026 | 3,830 | 3,886.75 | 3,886.75 | 3,895.5 | 3,765 | 3,402 |
| January 14, 2026 | 3,819.5 | 3,808.98 | 3,808.98 | 3,819.5 | 3,759 | 4,720 |
| January 13, 2026 | 3,824.5 | 3,792.5 | 3,792.5 | 3,843 | 3,763 | 4,637 |
| January 12, 2026 | 3,744.5 | 3,784 | 3,784 | 3,784 | 3,714.5 | 9,596 |
| January 09, 2026 | 3,661 | 3,702 | 3,702 | 3,726.5 | 3,661 | 1,888 |
| January 08, 2026 | 3,660 | 3,677.75 | 3,677.75 | 3,691.79 | 3,630.5 | 7,584 |
| January 07, 2026 | 3,700 | 3,681.75 | 3,681.75 | 3,700 | 3,600.5 | 7,070 |
| January 06, 2026 | 3,649.5 | 3,675.25 | 3,675.25 | 3,695 | 3,649 | 1,313 |
| January 05, 2026 | 3,560 | 3,635 | 3,635 | 3,646 | 3,549.5 | 5,288 |
| January 02, 2026 | 3,468 | 3,510.5 | 3,510.5 | 3,517.75 | 3,433.5 | 2,394 |
| December 31, 2025 | 3,428 | 3,420.5 | 3,420.5 | 3,428 | 3,394.5 | 351 |
| December 30, 2025 | 3,437 | 3,436.5 | 3,436.5 | 3,463 | 3,409.5 | 1,809 |
| December 29, 2025 | 3,477.5 | 3,420.25 | 3,420.25 | 3,477.5 | 3,413.5 | 3,241 |
| December 24, 2025 | 3,478.5 | 3,466.75 | 3,466.75 | 3,488 | 3,448 | 368 |
| December 23, 2025 | 3,505.5 | 3,453.75 | 3,453.75 | 3,505.5 | 3,448 | 1,979 |
| December 22, 2025 | 3,454.5 | 3,468.5 | 3,468.5 | 3,493 | 3,424 | 2,111 |
| December 19, 2025 | 3,399.5 | 3,426 | 3,426 | 3,434 | 3,360 | 1,489 |
| December 18, 2025 | 3,290 | 3,361 | 3,361 | 3,365.5 | 3,269 | 384 |
| December 17, 2025 | 3,423 | 3,355.5 | 3,355.5 | 3,454 | 3,355 | 1,525 |
| December 16, 2025 | 3,356.05 | 3,324.75 | 3,324.75 | 3,359.5 | 3,311 | 3,898 |
| December 15, 2025 | 3,442.5 | 3,415.25 | 3,415.25 | 3,473 | 3,393 | 3,601 |
| December 12, 2025 | 3,539.5 | 3,461.25 | 3,461.25 | 3,558.5 | 3,460.5 | 1,808 |
| December 11, 2025 | 3,493.5 | 3,471.25 | 3,471.25 | 3,500 | 3,431.35 | 1,709 |
| December 10, 2025 | 3,561.69 | 3,523.25 | 3,523.25 | 3,564 | 3,503.5 | 3,359 |
| December 09, 2025 | 3,538.5 | 3,559.25 | 3,559.25 | 3,567 | 3,504 | 1,045 |
| December 08, 2025 | 3,578.5 | 3,548.25 | 3,548.25 | 3,578.5 | 3,517 | 1,275 |
| December 05, 2025 | 3,585.5 | 3,561.25 | 3,561.25 | 3,585.5 | 3,533.5 | 3,143 |
| December 04, 2025 | 3,441 | 3,506 | 3,506 | 3,512.5 | 3,441 | 1,054 |
| December 03, 2025 | 3,448.5 | 3,434.5 | 3,434.5 | 3,456.5 | 3,377 | 565 |
| December 02, 2025 | 3,431.5 | 3,433.75 | 3,433.75 | 3,467 | 3,415.5 | 1,051 |
| December 01, 2025 | 3,483 | 3,440 | 3,440 | 3,528 | 3,421 | 3,665 |
| November 28, 2025 | 3,482 | 3,510.75 | 3,510.75 | 3,518.5 | 3,139.5 | 1,701 |
| November 27, 2025 | 3,422 | 3,442 | 3,442 | 3,442 | 3,407 | 2,017 |
| November 26, 2025 | 3,413.5 | 3,388.5 | 3,388.5 | 3,413.5 | 3,344.5 | 1,910 |