3,526.00
-17.5(-0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,556 | 3,526 | 3,526 | 3,556 | 3,526 | 418 |
| February 19, 2026 | 3,540.25 | 3,543.5 | 3,543.5 | 3,552.06 | 3,540.25 | 82 |
| February 18, 2026 | 3,528.04 | 3,537.5 | 3,537.5 | 3,539.92 | 3,528.04 | 380 |
| February 17, 2026 | 3,513 | 3,519 | 3,519 | 3,519 | 3,497.81 | 42 |
| February 16, 2026 | 3,503.37 | 3,501.5 | 3,501.5 | 3,509.88 | 3,498.15 | 33 |
| February 13, 2026 | 3,495.37 | 3,509 | 3,509 | 3,509 | 3,489 | 156 |
| February 12, 2026 | 3,538.46 | 3,509 | 3,509 | 3,538.46 | 3,509 | 979 |
| February 11, 2026 | 3,521 | 3,522.5 | 3,522.5 | 3,523 | 3,500.51 | 84 |
| February 10, 2026 | 3,527 | 3,519 | 3,519 | 3,527 | 3,516.39 | 333 |
| February 09, 2026 | 3,536 | 3,517.5 | 3,517.5 | 3,536 | 3,513.93 | 1,510 |
| February 06, 2026 | 3,477 | 3,506.5 | 3,506.5 | 3,506.5 | 3,472.72 | 498 |
| February 05, 2026 | 3,487.19 | 3,478 | 3,478 | 3,500.89 | 3,478 | 3,313 |
| February 04, 2026 | 3,458 | 3,472.5 | 3,472.5 | 3,472.5 | 3,443 | 965 |
| February 03, 2026 | 3,475 | 3,460 | 3,460 | 3,477 | 3,460 | 612 |
| February 02, 2026 | 3,417 | 3,471.5 | 3,471.5 | 3,471.5 | 3,417 | 27,528 |
| January 30, 2026 | 3,396.19 | 3,420.5 | 3,420.5 | 3,429.94 | 3,396.19 | 2,132 |
| January 29, 2026 | 3,423.28 | 3,397 | 3,397 | 3,428 | 3,394.63 | 572 |
| January 28, 2026 | 3,435 | 3,430.5 | 3,430.5 | 3,442 | 3,430.5 | 9 |
| January 27, 2026 | 3,464.69 | 3,439 | 3,439 | 3,464.69 | 3,435 | 291 |
| January 26, 2026 | 3,454.22 | 3,453 | 3,453 | 3,460 | 3,438 | 2,566 |
| January 23, 2026 | 3,489 | 3,470.5 | 3,470.5 | 3,489 | 3,470.06 | 149 |
| January 22, 2026 | 3,506.88 | 3,495 | 3,495 | 3,517 | 3,495 | 507 |
| January 21, 2026 | 3,470.59 | 3,487 | 3,487 | 3,487 | 3,467.41 | 32 |
| January 20, 2026 | 3,469.88 | 3,474.5 | 3,474.5 | 3,474.5 | 3,468.81 | 33 |
| January 19, 2026 | 3,497 | 3,488.5 | 3,488.5 | 3,506 | 3,488.5 | 32 |
| January 16, 2026 | 3,540 | 3,529 | 3,529 | 3,540 | 3,522.06 | 5,474 |
| January 15, 2026 | 3,525.58 | 3,543.5 | 3,543.5 | 3,548 | 3,517.8 | 3,128 |
| January 14, 2026 | 3,515.31 | 3,505.5 | 3,505.5 | 3,515.31 | 3,505.5 | 380 |
| January 13, 2026 | 3,525 | 3,522 | 3,522 | 3,525 | 3,522 | 1 |
| January 12, 2026 | 3,507.92 | 3,519.5 | 3,519.5 | 3,519.5 | 3,507.61 | 30,136 |
| January 09, 2026 | 3,507.8 | 3,527 | 3,527 | 3,528.95 | 3,507.8 | 1,602 |
| January 08, 2026 | 3,487 | 3,499.5 | 3,499.5 | 3,499.5 | 3,483.3 | 954 |
| January 07, 2026 | 3,492 | 3,492.5 | 3,492.5 | 3,493 | 3,484.46 | 195 |
| January 06, 2026 | 3,444 | 3,474.5 | 3,474.5 | 3,484 | 3,444 | 414 |
| January 05, 2026 | 3,476 | 3,461.5 | 3,461.5 | 3,476 | 3,461.5 | 262 |
| January 02, 2026 | 3,458.25 | 3,446 | 3,446 | 3,466.83 | 3,446 | 95 |
| December 31, 2025 | 3,482.11 | 3,481 | 3,481 | 3,489.86 | 3,481 | 487 |
| December 30, 2025 | 3,480.12 | 3,487 | 3,487 | 3,492.92 | 3,476 | 104 |
| December 29, 2025 | 3,499 | 3,482 | 3,486.91 | 3,499 | 3,479.08 | 121 |
| December 24, 2025 | 3,458 | 3,470.5 | 3,470.5 | 3,472 | 3,458 | 152 |
| December 23, 2025 | 3,466.81 | 3,477 | 3,477 | 3,477 | 3,466.81 | 815 |
| December 22, 2025 | 3,480.51 | 3,476 | 3,476 | 3,480.51 | 3,470.94 | 2,750 |
| December 19, 2025 | 3,482 | 3,476 | 3,476 | 3,482 | 3,457.08 | 21,725 |
| December 18, 2025 | 3,449 | 3,468 | 3,468 | 3,468 | 3,449 | 2 |
| December 17, 2025 | 3,480 | 3,445.5 | 3,445.5 | 3,480 | 3,445.5 | 6,536 |
| December 16, 2025 | 3,465.06 | 3,445.5 | 3,445.5 | 3,467 | 3,445.5 | 5,584 |
| December 15, 2025 | 3,501 | 3,484.5 | 3,484.5 | 3,503 | 3,476.12 | 16 |
| December 12, 2025 | 3,517 | 3,489.5 | 3,489.5 | 3,517 | 3,489.5 | 3 |
| December 11, 2025 | 3,482 | 3,488.5 | 3,488.5 | 3,488.5 | 3,476.92 | 4 |
| December 10, 2025 | 3,489 | 3,492.5 | 3,492.5 | 3,497.04 | 3,486.06 | 704 |
| December 09, 2025 | 3,496 | 3,501 | 3,501 | 3,501 | 3,487.57 | 2,916 |
| December 08, 2025 | 3,509.92 | 3,503 | 3,503 | 3,511 | 3,500 | 532 |
| December 05, 2025 | 3,512.27 | 3,516.5 | 3,516.5 | 3,516.5 | 3,512.27 | 325 |
| December 04, 2025 | 3,507.28 | 3,497.5 | 3,497.5 | 3,507.28 | 3,497.5 | 1,023 |
| December 03, 2025 | 3,512 | 3,501 | 3,501 | 3,512 | 3,501 | 492 |
| December 02, 2025 | 3,524.1 | 3,518 | 3,518 | 3,531.33 | 3,518 | 1,134 |
| December 01, 2025 | 3,506.56 | 3,527.5 | 3,527.5 | 3,527.5 | 3,506.56 | 56 |
| November 28, 2025 | 3,527.94 | 3,524.5 | 3,524.5 | 3,527.94 | 3,524.5 | 2 |
| November 27, 2025 | 3,528 | 3,513 | 3,513 | 3,528 | 3,513 | 356 |
| November 26, 2025 | 3,515 | 3,521 | 3,521 | 3,522.89 | 3,515 | 199 |