3,770.00
+49(+1.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,726 | 3,770 | 3,770 | 3,770 | 3,710 | 278,319 |
| February 19, 2026 | 3,726 | 3,717 | 3,717 | 3,728 | 3,699 | 106,284 |
| February 18, 2026 | 3,700 | 3,727 | 3,727 | 3,727 | 3,689 | 381,821 |
| February 17, 2026 | 3,684 | 3,682 | 3,682 | 3,691 | 3,656 | 235,540 |
| February 16, 2026 | 3,711 | 3,666 | 3,666 | 3,720.18 | 3,666 | 287,060 |
| February 13, 2026 | 3,676 | 3,658 | 3,658 | 3,676 | 3,621 | 291,759 |
| February 12, 2026 | 3,704 | 3,665 | 3,665 | 3,720 | 3,655.7 | 212,002 |
| February 11, 2026 | 3,662 | 3,680 | 3,680 | 3,685 | 3,645 | 354,564 |
| February 10, 2026 | 3,632 | 3,643 | 3,643 | 3,646 | 3,625 | 250,453 |
| February 09, 2026 | 3,621 | 3,640 | 3,640 | 3,640 | 3,597 | 297,461 |
| February 06, 2026 | 3,557 | 3,600 | 3,600 | 3,600 | 3,538 | 175,442 |
| February 05, 2026 | 3,562 | 3,569 | 3,569 | 3,582 | 3,538.62 | 1.65M |
| February 04, 2026 | 3,594 | 3,557 | 3,557 | 3,600.9 | 3,553 | 169,333 |
| February 03, 2026 | 3,590 | 3,581 | 3,581 | 3,601 | 3,573 | 252,308 |
| February 02, 2026 | 3,491 | 3,548 | 3,548 | 3,555 | 3,463 | 1.78M |
| January 30, 2026 | 3,554 | 3,552 | 3,552 | 3,597.28 | 3,547 | 256,368 |
| January 29, 2026 | 3,602 | 3,566 | 3,566 | 3,612 | 3,548 | 212,662 |
| January 28, 2026 | 3,616 | 3,594 | 3,594 | 3,621 | 3,588 | 364,628 |
| January 27, 2026 | 3,571 | 3,578 | 3,578 | 3,580 | 3,563 | 222,713 |
| January 26, 2026 | 3,538 | 3,543 | 3,543 | 3,551 | 3,525 | 160,366 |
| January 23, 2026 | 3,562 | 3,544 | 3,544 | 3,563 | 3,534 | 159,094 |
| January 22, 2026 | 3,553 | 3,574 | 3,574 | 3,580 | 3,549 | 179,067 |
| January 21, 2026 | 3,521 | 3,549 | 3,549 | 3,559 | 3,518 | 562,200 |
| January 20, 2026 | 3,511 | 3,515 | 3,515 | 3,515 | 3,479 | 903,620 |
| January 19, 2026 | 3,583 | 3,542 | 3,542 | 3,583 | 3,534 | 789,413 |
| January 16, 2026 | 3,551 | 3,532 | 3,532 | 3,555 | 3,526 | 155,657 |
| January 15, 2026 | 3,531 | 3,568 | 3,568 | 3,569 | 3,523 | 145,931 |
| January 14, 2026 | 3,520 | 3,515 | 3,515 | 3,525 | 3,494 | 94,918 |
| January 13, 2026 | 3,495 | 3,518 | 3,518 | 3,518 | 3,488 | 141,127 |
| January 12, 2026 | 3,486 | 3,509 | 3,509 | 3,513 | 3,477 | 225,702 |
| January 09, 2026 | 3,461 | 3,488 | 3,488 | 3,488 | 3,456 | 161,301 |
| January 08, 2026 | 3,461 | 3,463 | 3,463 | 3,472 | 3,458 | 124,059 |
| January 07, 2026 | 3,475 | 3,473 | 3,473 | 3,475 | 3,458 | 168,506 |
| January 06, 2026 | 3,456 | 3,476 | 3,476 | 3,488 | 3,447 | 176,666 |
| January 05, 2026 | 3,452 | 3,446 | 3,446 | 3,459 | 3,432 | 177,432 |
| January 02, 2026 | 3,410 | 3,408 | 3,408 | 3,420 | 3,399 | 770,368 |
| December 31, 2025 | 3,359 | 3,360 | 3,360 | 3,360 | 3,343 | 46,587 |
| December 30, 2025 | 3,330 | 3,350 | 3,350 | 3,353 | 3,325 | 83,864 |
| December 29, 2025 | 3,336 | 3,326 | 3,326 | 3,339 | 3,313 | 124,323 |
| December 24, 2025 | 3,312 | 3,319 | 3,319 | 3,324 | 3,305 | 48,834 |
| December 23, 2025 | 3,292 | 3,305 | 3,305 | 3,305 | 3,289 | 63,855 |
| December 22, 2025 | 3,311 | 3,300 | 3,300 | 3,323 | 3,299 | 237,729 |
| December 19, 2025 | 3,281 | 3,313 | 3,313 | 3,313 | 3,277.96 | 153,015 |
| December 18, 2025 | 3,255 | 3,285 | 3,285 | 3,285 | 3,248 | 109,620 |
| December 17, 2025 | 3,283 | 3,243 | 3,243 | 3,289 | 3,240.84 | 734,052 |
| December 16, 2025 | 3,257 | 3,239 | 3,239 | 3,277 | 3,238.45 | 284,552 |
| December 15, 2025 | 3,313 | 3,296 | 3,296 | 3,313 | 3,285 | 103,891 |
| December 12, 2025 | 3,330 | 3,292 | 3,292 | 3,334 | 3,286 | 170,119 |
| December 11, 2025 | 3,298 | 3,308 | 3,308 | 3,310 | 3,292 | 129,328 |
| December 10, 2025 | 3,325 | 3,327 | 3,327 | 3,333 | 3,320 | 137,913 |
| December 09, 2025 | 3,385 | 3,320 | 3,320 | 3,385 | 3,304.3 | 143,092 |
| December 08, 2025 | 3,335 | 3,320 | 3,320 | 3,345 | 3,315 | 398,771 |
| December 05, 2025 | 3,336 | 3,334 | 3,334 | 3,347 | 3,328.1 | 835,366 |
| December 04, 2025 | 3,309 | 3,300 | 3,300 | 3,311 | 3,291.03 | 130,666 |
| December 03, 2025 | 3,320 | 3,301 | 3,301 | 3,323 | 3,295.9 | 257,978 |
| December 02, 2025 | 3,333 | 3,328 | 3,328 | 3,343 | 3,327 | 782,972 |
| December 01, 2025 | 3,319 | 3,334 | 3,334 | 3,337 | 3,308 | 902,099 |
| November 28, 2025 | 3,324 | 3,333 | 3,333 | 3,337 | 3,316 | 262,862 |
| November 27, 2025 | 3,323 | 3,318 | 3,318 | 3,328 | 3,313 | 153,684 |
| November 26, 2025 | 3,324 | 3,328 | 3,328 | 3,335 | 3,311 | 127,868 |