4,518.50
+12(+0.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,506.5 | 4,518.5 | 4,518.5 | 4,527.43 | 4,501.5 | 1,209 |
| February 19, 2026 | 4,497.13 | 4,506.5 | 4,506.5 | 4,514.5 | 4,497.13 | 12,021 |
| February 18, 2026 | 4,495.56 | 4,506 | 4,506 | 4,531.42 | 4,495.56 | 1,604 |
| February 17, 2026 | 4,488 | 4,476 | 4,476 | 4,488 | 4,476 | 562 |
| February 16, 2026 | 4,474.5 | 4,452.5 | 4,452.5 | 4,477 | 4,452.5 | 60 |
| February 13, 2026 | 4,477 | 4,472.5 | 4,472.5 | 4,477 | 4,466.41 | 68 |
| February 12, 2026 | 4,546.4 | 4,470.5 | 4,470.5 | 4,549.5 | 4,470.5 | 9,320 |
| February 11, 2026 | 4,519.5 | 4,517.5 | 4,517.5 | 4,534 | 4,517 | 517 |
| February 10, 2026 | 4,545.5 | 4,558 | 4,558 | 4,558.85 | 4,536.42 | 996 |
| February 09, 2026 | 4,516.29 | 4,531 | 4,531 | 4,536 | 4,509.12 | 1,772 |
| February 06, 2026 | 4,438.59 | 4,468.5 | 4,468.5 | 4,472.72 | 4,438.59 | 2,876 |
| February 05, 2026 | 4,474 | 4,469.75 | 4,469.75 | 4,477.67 | 4,453.49 | 13,077 |
| February 04, 2026 | 4,436 | 4,462.5 | 4,462.5 | 4,471.03 | 4,423.2 | 559 |
| February 03, 2026 | 4,452 | 4,414.5 | 4,414.5 | 4,457 | 4,411.45 | 2,411 |
| February 02, 2026 | 4,398.5 | 4,432.25 | 4,432.25 | 4,444.5 | 4,398.5 | 1,209 |
| January 30, 2026 | 4,410 | 4,404.25 | 4,404.25 | 4,419.5 | 4,404.25 | 132 |
| January 29, 2026 | 4,438 | 4,392 | 4,392 | 4,438 | 4,392 | 51 |
| January 28, 2026 | 4,424 | 4,421.94 | 4,421.94 | 4,427.5 | 4,415.57 | 1,150 |
| January 27, 2026 | 4,409.18 | 4,425.5 | 4,425.5 | 4,425.5 | 4,404.6 | 4,232 |
| January 26, 2026 | 4,403.5 | 4,407.75 | 4,407.75 | 4,417.5 | 4,385.94 | 690 |
| January 23, 2026 | 4,412.5 | 4,397 | 4,397 | 4,412.5 | 4,394.43 | 90 |
| January 22, 2026 | 4,384.65 | 4,423.5 | 4,423.5 | 4,426.57 | 4,384.65 | 111 |
| January 21, 2026 | 4,303.5 | 4,335.75 | 4,335.75 | 4,339.5 | 4,303.5 | 84 |
| January 20, 2026 | 4,302.4 | 4,309.25 | 4,309.25 | 4,315.4 | 4,300.7 | 3,978 |
| January 19, 2026 | 4,329.5 | 4,331 | 4,331 | 4,350.5 | 4,327 | 3,220 |
| January 16, 2026 | 4,414 | 4,388.5 | 4,388.92 | 4,414 | 4,388.5 | 70 |
| January 15, 2026 | 4,388.08 | 4,406 | 4,406 | 4,406 | 4,385.84 | 862 |
| January 14, 2026 | 4,372 | 4,388 | 4,388 | 4,388 | 4,359.02 | 927 |
| January 13, 2026 | 4,372.79 | 4,368.5 | 4,368.5 | 4,372.79 | 4,358.2 | 643 |
| January 12, 2026 | 4,405 | 4,392.5 | 4,392.5 | 4,405 | 4,380.83 | 2,802 |
| January 09, 2026 | 4,390 | 4,400 | 4,400 | 4,400 | 4,390 | 195 |
| January 08, 2026 | 4,376.5 | 4,377.75 | 4,377.75 | 4,385 | 4,357.5 | 11,352 |
| January 07, 2026 | 4,358.5 | 4,375.5 | 4,375.5 | 4,380.5 | 4,357 | 4,294 |
| January 06, 2026 | 4,314.23 | 4,345.25 | 4,345.25 | 4,345.25 | 4,308 | 13 |
| January 05, 2026 | 4,320 | 4,322.25 | 4,322.25 | 4,322.25 | 4,284.83 | 898 |
| January 02, 2026 | 4,282.27 | 4,284.5 | 4,284.5 | 4,294.48 | 4,282.27 | 761 |
| December 31, 2025 | 4,278.5 | 4,275 | 4,275 | 4,278.5 | 4,268.08 | 607 |
| December 30, 2025 | 4,253.5 | 4,291.5 | 4,293 | 4,293.5 | 4,250.5 | 280 |
| December 29, 2025 | 4,249.77 | 4,247 | 4,247 | 4,258.92 | 4,242 | 262 |
| December 24, 2025 | 4,235 | 4,247.5 | 4,247.5 | 4,250 | 4,235 | 1,124 |
| December 23, 2025 | 4,244.06 | 4,242.5 | 4,242.5 | 4,253.84 | 4,240.93 | 693 |
| December 22, 2025 | 4,252 | 4,250.75 | 4,250.75 | 4,252 | 4,230.94 | 218 |
| December 19, 2025 | 4,244 | 4,260 | 4,260 | 4,266.5 | 4,239 | 1,331 |
| December 18, 2025 | 4,219.5 | 4,244 | 4,244 | 4,244 | 4,219.5 | 1,912 |
| December 17, 2025 | 4,247.82 | 4,210.5 | 4,210.5 | 4,249 | 4,210.5 | 1,294 |
| December 16, 2025 | 4,234.5 | 4,234.5 | 4,234.5 | 4,234.5 | 4,234.5 | 0 |
| December 15, 2025 | 4,239 | 4,254.75 | 4,254.75 | 4,254.75 | 4,239 | 382 |
| December 12, 2025 | 4,238.44 | 4,222.75 | 4,222.75 | 4,246 | 4,222.75 | 733 |
| December 11, 2025 | 4,184.18 | 4,205 | 4,205 | 4,205 | 4,180.75 | 382 |
| December 10, 2025 | 4,181 | 4,174.5 | 4,167.72 | 4,183.41 | 4,168.5 | 434 |
| December 09, 2025 | 4,178.5 | 4,186.75 | 4,179.95 | 4,186.75 | 4,171.5 | 887 |
| December 08, 2025 | 4,208.3 | 4,184.5 | 4,184.5 | 4,215 | 4,184.5 | 2,345 |
| December 05, 2025 | 4,188.5 | 4,190.75 | 4,190.75 | 4,207.6 | 4,188.5 | 1,280 |
| December 04, 2025 | 4,190.35 | 4,180 | 4,180 | 4,190.35 | 4,177.5 | 2,370 |
| December 03, 2025 | 4,199 | 4,157.25 | 4,157.25 | 4,207.5 | 4,157.25 | 7,210 |
| December 02, 2025 | 4,199.5 | 4,199.75 | 4,199.75 | 4,213 | 4,197 | 3,909 |
| December 01, 2025 | 4,200.5 | 4,208.5 | 4,208.5 | 4,219 | 4,185.44 | 2,010 |
| November 28, 2025 | 4,200 | 4,214 | 4,214 | 4,215 | 4,198 | 847 |
| November 27, 2025 | 4,169 | 4,191 | 4,192.5 | 4,192.5 | 4,169 | 146 |
| November 26, 2025 | 4,158.5 | 4,163 | 4,163 | 4,170.5 | 4,154.5 | 18,594 |