4,764.50
-8.25(-0.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,772 | 4,764.5 | 4,764.5 | 4,774 | 4,762 | 16,693 |
| February 19, 2026 | 4,768 | 4,772.75 | 4,772.75 | 4,773 | 4,765.5 | 19,160 |
| February 18, 2026 | 4,763.47 | 4,758.5 | 4,758.5 | 4,763.47 | 4,758.5 | 288 |
| February 17, 2026 | 4,767.5 | 4,767.5 | 4,767.5 | 4,767.5 | 4,767.5 | 0 |
| February 16, 2026 | 4,741.04 | 4,742.75 | 4,742.75 | 4,744.47 | 4,741.04 | 9 |
| February 13, 2026 | 4,753.5 | 4,748 | 4,748 | 4,753.5 | 4,744.54 | 857 |
| February 12, 2026 | 4,743.95 | 4,750.5 | 4,750.5 | 4,750.5 | 4,743.95 | 123 |
| February 11, 2026 | 4,736 | 4,740.25 | 4,740.25 | 4,740.25 | 4,736 | 2,906 |
| February 10, 2026 | 4,741.5 | 4,744 | 4,744 | 4,748 | 4,741.5 | 29,854 |
| February 09, 2026 | 4,754.5 | 4,737.25 | 4,737.25 | 4,754.5 | 4,737.25 | 2,129 |
| February 06, 2026 | 4,728.94 | 4,723.75 | 4,723.75 | 4,730 | 4,723.75 | 59,861 |
| February 05, 2026 | 4,729.5 | 4,737.5 | 4,737.5 | 4,741.5 | 4,729.5 | 7,293 |
| February 04, 2026 | 4,687.5 | 4,699.5 | 4,699.5 | 4,699.5 | 4,687.5 | 78,749 |
| February 03, 2026 | 4,691 | 4,686.75 | 4,686.75 | 4,692.5 | 4,686.75 | 123,431 |
| February 02, 2026 | 4,710 | 4,701.75 | 4,701.75 | 4,710 | 4,701.75 | 247 |
| January 30, 2026 | 4,710.03 | 4,711.25 | 4,711.25 | 4,712.47 | 4,710.03 | 3 |
| January 29, 2026 | 4,703 | 4,714.25 | 4,714.25 | 4,714.97 | 4,703 | 291 |
| January 28, 2026 | 4,721 | 4,707 | 4,707 | 4,727 | 4,707 | 117 |
| January 27, 2026 | 4,717 | 4,722.75 | 4,722.75 | 4,722.75 | 4,717 | 762 |
| January 26, 2026 | 4,709.5 | 4,706.25 | 4,706.25 | 4,709.5 | 4,706.25 | 9,238 |
| January 23, 2026 | 4,703.47 | 4,696.5 | 4,696.5 | 4,703.47 | 4,696.5 | 1,731 |
| January 22, 2026 | 4,729 | 4,718.75 | 4,718.75 | 4,731 | 4,718.75 | 2,145 |
| January 21, 2026 | 4,727.5 | 4,718.75 | 4,718.75 | 4,727.5 | 4,718.75 | 3,006 |
| January 20, 2026 | 4,721.75 | 4,721.75 | 4,721.75 | 4,721.75 | 4,721.75 | 0 |
| January 19, 2026 | 4,703.48 | 4,700.75 | 4,700.75 | 4,703.48 | 4,700.75 | 621 |
| January 16, 2026 | 4,711 | 4,700.02 | 4,700.02 | 4,711 | 4,698.5 | 22,087 |
| January 15, 2026 | 4,709 | 4,703.5 | 4,703.5 | 4,709.45 | 4,703.5 | 5 |
| January 14, 2026 | 4,697 | 4,697.75 | 4,697.75 | 4,697.75 | 4,696.46 | 731 |
| January 13, 2026 | 4,697.25 | 4,697.25 | 4,697.25 | 4,697.25 | 4,697.25 | 0 |
| January 12, 2026 | 4,712.5 | 4,696 | 4,696 | 4,712.5 | 4,696 | 1,287 |
| January 09, 2026 | 4,694 | 4,697.25 | 4,697.25 | 4,702.5 | 4,694 | 4,645 |
| January 08, 2026 | 4,697.54 | 4,696.5 | 4,696.5 | 4,700.97 | 4,696.5 | 885 |
| January 07, 2026 | 4,684.5 | 4,695 | 4,695 | 4,695 | 4,684.5 | 103 |
| January 06, 2026 | 4,681 | 4,684 | 4,684 | 4,684 | 4,680.02 | 16 |
| January 05, 2026 | 4,682.5 | 4,678.5 | 4,678.5 | 4,682.5 | 4,678.5 | 24 |
| January 02, 2026 | 4,702.5 | 4,693.75 | 4,693.75 | 4,702.5 | 4,693.75 | 3,404 |
| December 31, 2025 | 4,722.4 | 4,716.5 | 4,716.5 | 4,722.4 | 4,716.5 | 21,936 |
| December 30, 2025 | 4,704.69 | 4,714.5 | 4,714.5 | 4,716.47 | 4,704.69 | 35 |
| December 29, 2025 | 4,708.25 | 4,708.25 | 4,708.25 | 4,708.25 | 4,708.25 | 0 |
| December 24, 2025 | 4,706.75 | 4,706.75 | 4,706.75 | 4,706.75 | 4,706.75 | 0 |
| December 23, 2025 | 4,707.5 | 4,711 | 4,711 | 4,711 | 4,698 | 29,742 |
| December 22, 2025 | 4,702.25 | 4,702.25 | 4,702.25 | 4,702.25 | 4,702.25 | 0 |
| December 19, 2025 | 4,718.5 | 4,715.5 | 4,715.5 | 4,722.47 | 4,715.5 | 189 |
| December 18, 2025 | 4,714.47 | 4,723.5 | 4,723.5 | 4,723.5 | 4,714.47 | 1,686 |
| December 17, 2025 | 4,726 | 4,726 | 4,726 | 4,726 | 4,726 | 0 |
| December 16, 2025 | 4,725.5 | 4,727 | 4,727 | 4,727 | 4,725.5 | 1,295 |
| December 15, 2025 | 4,738.47 | 4,735 | 4,735 | 4,738.47 | 4,735 | 58 |
| December 12, 2025 | 4,730.97 | 4,734.75 | 4,734.75 | 4,734.75 | 4,730.97 | 3,199 |
| December 11, 2025 | 4,713 | 4,717.25 | 4,717.25 | 4,720 | 4,713 | 284 |
| December 10, 2025 | 4,702.5 | 4,702.5 | 4,702.5 | 4,702.5 | 4,702.5 | 0 |
| December 09, 2025 | 4,707.75 | 4,707.75 | 4,707.75 | 4,707.75 | 4,707.75 | 0 |
| December 08, 2025 | 4,704.04 | 4,698.5 | 4,698.5 | 4,704.04 | 4,698.5 | 508 |
| December 05, 2025 | 4,716 | 4,716 | 4,716 | 4,716 | 4,716 | 0 |
| December 04, 2025 | 4,720.25 | 4,720.25 | 4,720.25 | 4,720.25 | 4,720.25 | 0 |
| December 03, 2025 | 4,729 | 4,729 | 4,729 | 4,729 | 4,729 | 0 |
| December 02, 2025 | 4,754.96 | 4,755.5 | 4,755.5 | 4,755.5 | 4,754.96 | 1,670 |
| December 01, 2025 | 4,752 | 4,749.25 | 4,749.25 | 4,752 | 4,745.48 | 381 |
| November 28, 2025 | 4,740 | 4,739.75 | 4,739.75 | 4,741.48 | 4,736.5 | 21,320 |
| November 27, 2025 | 4,743.98 | 4,738.25 | 4,738.25 | 4,743.98 | 4,738.25 | 4,021 |
| November 26, 2025 | 4,751 | 4,743.25 | 4,743.25 | 4,762 | 4,738 | 1,966 |