4,710.00
-4(-0.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,736 | 4,710 | 4,710 | 4,818 | 4,648 | 615,196 |
| February 19, 2026 | 4,670 | 4,714 | 4,714 | 4,728 | 4,622 | 376,728 |
| February 18, 2026 | 4,564 | 4,702 | 4,702 | 4,702 | 4,528 | 502,633 |
| February 17, 2026 | 4,590 | 4,510 | 4,510 | 4,630 | 4,432 | 637,603 |
| February 16, 2026 | 4,542 | 4,686 | 4,686 | 4,686 | 4,484 | 241,981 |
| February 13, 2026 | 4,404 | 4,574 | 4,574 | 4,579.88 | 4,380 | 540,081 |
| February 12, 2026 | 4,626 | 4,426 | 4,426 | 4,626 | 4,414 | 433,007 |
| February 11, 2026 | 4,512 | 4,576 | 4,576 | 4,616 | 4,460 | 990,826 |
| February 10, 2026 | 4,438 | 4,428 | 4,428 | 4,478 | 4,359.62 | 468,741 |
| February 09, 2026 | 4,258 | 4,422 | 4,422 | 4,422 | 4,244 | 1.12M |
| February 06, 2026 | 4,000 | 4,174 | 4,174 | 4,202 | 3,960 | 470,590 |
| February 05, 2026 | 4,120 | 4,090 | 4,090 | 4,182 | 4,035.24 | 712,931 |
| February 04, 2026 | 4,316 | 4,172 | 4,172 | 4,412 | 4,144.82 | 963,409 |
| February 03, 2026 | 4,382 | 4,272 | 4,272 | 4,395.9 | 4,166 | 1.1M |
| February 02, 2026 | 3,882 | 4,110 | 4,110 | 4,200 | 3,712 | 1.31M |
| January 30, 2026 | 4,226 | 4,222 | 4,222 | 4,418 | 4,120 | 1.54M |
| January 29, 2026 | 4,770 | 4,518 | 4,518 | 4,866 | 4,446 | 1.62M |
| January 28, 2026 | 4,536 | 4,530 | 4,530 | 4,560 | 4,440 | 496,345 |
| January 27, 2026 | 4,518 | 4,344 | 4,344 | 4,520 | 4,250 | 640,089 |
| January 26, 2026 | 4,522 | 4,542 | 4,542 | 4,578.88 | 4,467.53 | 743,252 |
| January 23, 2026 | 4,332 | 4,366 | 4,366 | 4,406 | 4,279.43 | 691,708 |
| January 22, 2026 | 4,216 | 4,274 | 4,274 | 4,282 | 4,166 | 405,328 |
| January 21, 2026 | 4,360 | 4,278 | 4,278 | 4,414 | 4,222 | 695,430 |
| January 20, 2026 | 4,160 | 4,208 | 4,208 | 4,222 | 4,134 | 1.37M |
| January 19, 2026 | 4,100 | 4,096 | 4,096 | 4,128 | 4,054 | 274,816 |
| January 16, 2026 | 4,042 | 3,996 | 3,996 | 4,072 | 3,914 | 1.57M |
| January 15, 2026 | 4,138 | 4,106 | 4,106 | 4,148 | 4,066 | 1.01M |
| January 14, 2026 | 4,200 | 4,152 | 4,152 | 4,286 | 4,118 | 553,057 |
| January 13, 2026 | 4,046 | 4,108 | 4,108 | 4,130 | 3,978 | 476,760 |
| January 12, 2026 | 3,964 | 4,056 | 4,056 | 4,056 | 3,940 | 802,614 |
| January 09, 2026 | 4,146 | 3,894 | 3,894 | 4,162 | 3,880 | 1.05M |
| January 08, 2026 | 3,962 | 4,098 | 4,098 | 4,124 | 3,949.44 | 623,356 |
| January 07, 2026 | 4,000 | 3,926 | 3,926 | 4,004.32 | 3,823.31 | 550,509 |
| January 06, 2026 | 3,854 | 3,992 | 3,992 | 3,992 | 3,826 | 1.13M |
| January 05, 2026 | 3,768 | 3,872 | 3,872 | 3,906 | 3,762 | 974,896 |
| January 02, 2026 | 3,884 | 3,650 | 3,650 | 3,916 | 3,646 | 652,493 |
| December 31, 2025 | 3,856 | 3,872 | 3,872 | 3,872 | 3,812 | 115,214 |
| December 30, 2025 | 3,812 | 3,902 | 3,902 | 3,906 | 3,812 | 304,383 |
| December 29, 2025 | 3,948 | 3,818 | 3,818 | 3,970.93 | 3,754 | 445,792 |
| December 24, 2025 | 3,952 | 3,976 | 3,976 | 3,976 | 3,932 | 87,492 |
| December 23, 2025 | 3,992 | 3,958 | 3,958 | 3,994 | 3,928 | 324,547 |
| December 22, 2025 | 3,978 | 3,986 | 3,986 | 4,048 | 3,920 | 712,425 |
| December 19, 2025 | 3,744 | 3,910 | 3,910 | 3,910 | 3,726 | 2.73M |
| December 18, 2025 | 3,710 | 3,790 | 3,790 | 3,790 | 3,668 | 745,896 |
| December 17, 2025 | 3,720 | 3,716 | 3,716 | 3,832 | 3,688 | 943,748 |
| December 16, 2025 | 3,586 | 3,708 | 3,708 | 3,746 | 3,564 | 1.48M |
| December 15, 2025 | 3,628 | 3,602 | 3,602 | 3,688 | 3,568.76 | 1.51M |
| December 12, 2025 | 3,574 | 3,546 | 3,546 | 3,681.53 | 3,502 | 399,015 |
| December 11, 2025 | 3,504 | 3,544 | 3,544 | 3,566.76 | 3,417.25 | 1.02M |
| December 10, 2025 | 3,478 | 3,434 | 3,434 | 3,536 | 3,384 | 779,895 |
| December 09, 2025 | 3,364 | 3,456 | 3,456 | 3,468.66 | 3,338 | 441,515 |
| December 08, 2025 | 3,516 | 3,412 | 3,412 | 3,516 | 3,368 | 574,020 |
| December 05, 2025 | 3,476 | 3,472 | 3,472 | 3,523.52 | 3,448 | 445,160 |
| December 04, 2025 | 3,388 | 3,460 | 3,460 | 3,462 | 3,340 | 528,644 |
| December 03, 2025 | 3,502 | 3,442 | 3,442 | 3,546 | 3,424 | 481,297 |
| December 02, 2025 | 3,572 | 3,434 | 3,434 | 3,606 | 3,410 | 1.98M |
| December 01, 2025 | 3,502 | 3,612 | 3,612 | 3,614 | 3,490 | 1.28M |
| November 28, 2025 | 3,514 | 3,490 | 3,490 | 3,540.18 | 3,444 | 399,176 |
| November 27, 2025 | 3,506 | 3,480 | 3,480 | 3,530 | 3,467.2 | 1.32M |
| November 26, 2025 | 3,370 | 3,462 | 3,462 | 3,462 | 3,338 | 3.55M |