3,473.25
+1(+0.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,481 | 3,473.25 | 3,473.25 | 3,507.7 | 3,453 | 5,379 |
| February 19, 2026 | 3,464.5 | 3,472.25 | 3,472.25 | 3,479 | 3,456.6 | 71 |
| February 18, 2026 | 3,421.5 | 3,469.5 | 3,469.5 | 3,469.5 | 3,419.5 | 217 |
| February 17, 2026 | 3,410.5 | 3,417 | 3,417 | 3,417 | 3,387.5 | 1,850 |
| February 16, 2026 | 3,423 | 3,387.25 | 3,387.25 | 3,423 | 3,382.55 | 4,193 |
| February 13, 2026 | 3,356.5 | 3,398.5 | 3,398.5 | 3,398.5 | 3,347.5 | 6,105 |
| February 12, 2026 | 3,452.5 | 3,361 | 3,361 | 3,452.5 | 3,361 | 220 |
| February 11, 2026 | 3,440.94 | 3,421 | 3,421 | 3,480 | 3,414.38 | 1,044 |
| February 10, 2026 | 3,472.33 | 3,475.25 | 3,475.25 | 3,478 | 3,466.5 | 4,588 |
| February 09, 2026 | 3,451 | 3,462.25 | 3,462.25 | 3,462.25 | 3,428.04 | 1,326 |
| February 06, 2026 | 3,325 | 3,412.25 | 3,412.25 | 3,412.25 | 3,320 | 1,548 |
| February 05, 2026 | 3,395.5 | 3,375.25 | 3,375.25 | 3,396.5 | 3,350 | 219 |
| February 04, 2026 | 3,435 | 3,385 | 3,385 | 3,435 | 3,382.5 | 279 |
| February 03, 2026 | 3,471.5 | 3,425.75 | 3,425.75 | 3,475 | 3,425 | 3,739 |
| February 02, 2026 | 3,352.5 | 3,447 | 3,447 | 3,447 | 3,352.5 | 218 |
| January 30, 2026 | 3,415.5 | 3,407 | 3,407 | 3,437.5 | 3,407 | 164 |
| January 29, 2026 | 3,464.5 | 3,401 | 3,401 | 3,470.91 | 3,381.5 | 3,501 |
| January 28, 2026 | 3,490 | 3,466.5 | 3,466.5 | 3,493 | 3,460.36 | 3,357 |
| January 27, 2026 | 3,485.5 | 3,466.25 | 3,466.25 | 3,485.5 | 3,428.5 | 77 |
| January 26, 2026 | 3,467.5 | 3,470.5 | 3,470.5 | 3,487.95 | 3,453 | 3,377 |
| January 23, 2026 | 3,562.5 | 3,505.5 | 3,505.5 | 3,564 | 3,505.5 | 247 |
| January 22, 2026 | 3,564 | 3,556.5 | 3,556.5 | 3,585.05 | 3,551.45 | 2,152 |
| January 21, 2026 | 3,522 | 3,527.5 | 3,527.5 | 3,527.5 | 3,508.5 | 1,539 |
| January 20, 2026 | 3,489.5 | 3,521.5 | 3,521.5 | 3,522.5 | 3,454.01 | 8,083 |
| January 19, 2026 | 3,525.5 | 3,501.5 | 3,501.5 | 3,533.5 | 3,495.75 | 3,230 |
| January 16, 2026 | 3,590.5 | 3,564.5 | 3,564.5 | 3,590.5 | 3,549.9 | 82 |
| January 15, 2026 | 3,531 | 3,576.25 | 3,576.25 | 3,576.25 | 3,531 | 110 |
| January 14, 2026 | 3,545.18 | 3,517.75 | 3,517.75 | 3,545.18 | 3,506 | 2,287 |
| January 13, 2026 | 3,530 | 3,541.5 | 3,541.5 | 3,542.5 | 3,528.5 | 124 |
| January 12, 2026 | 3,498.5 | 3,522.25 | 3,522.25 | 3,522.25 | 3,485.5 | 780 |
| January 09, 2026 | 3,494.59 | 3,522.5 | 3,522.5 | 3,529.6 | 3,494.59 | 1,329 |
| January 08, 2026 | 3,487 | 3,485 | 3,485 | 3,502.5 | 3,480.05 | 3,451 |
| January 07, 2026 | 3,486 | 3,488.25 | 3,488.25 | 3,499 | 3,470 | 486 |
| January 06, 2026 | 3,406.49 | 3,457 | 3,457 | 3,461.45 | 3,395.23 | 2,026 |
| January 05, 2026 | 3,397.71 | 3,402.75 | 3,402.75 | 3,410.5 | 3,397.71 | 130 |
| January 02, 2026 | 3,360.5 | 3,368.5 | 3,368.5 | 3,376 | 3,341 | 2,051 |
| December 31, 2025 | 3,359.7 | 3,354 | 3,354 | 3,367 | 3,348.5 | 2,550 |
| December 30, 2025 | 3,364.5 | 3,370 | 3,370 | 3,371.5 | 3,358.3 | 32 |
| December 29, 2025 | 3,387.5 | 3,358.25 | 3,358.25 | 3,396.5 | 3,353.25 | 101 |
| December 24, 2025 | 3,393.72 | 3,388.25 | 3,388.25 | 3,393.72 | 3,375.15 | 81 |
| December 23, 2025 | 3,422 | 3,384 | 3,384 | 3,423 | 3,373.7 | 312 |
| December 22, 2025 | 3,398.5 | 3,399.25 | 3,399.25 | 3,412 | 3,392.5 | 164 |
| December 19, 2025 | 3,366 | 3,399.25 | 3,399.25 | 3,399.25 | 3,345 | 501 |
| December 18, 2025 | 3,340.5 | 3,358 | 3,358 | 3,364 | 3,338.3 | 219 |
| December 17, 2025 | 3,362 | 3,344 | 3,344 | 3,385.55 | 3,344 | 161 |
| December 16, 2025 | 3,336.5 | 3,325.5 | 3,325.5 | 3,344 | 3,315 | 1,292 |
| December 15, 2025 | 3,393 | 3,365 | 3,365 | 3,396 | 3,349 | 167 |
| December 12, 2025 | 3,432.91 | 3,381.5 | 3,381.5 | 3,445 | 3,377 | 2,398 |
| December 11, 2025 | 3,400.74 | 3,392 | 3,392 | 3,400.74 | 3,373.6 | 187 |
| December 10, 2025 | 3,361 | 3,389 | 3,389 | 3,389 | 3,361 | 1,433 |
| December 09, 2025 | 3,386 | 3,392 | 3,392 | 3,393 | 3,376.5 | 1,458 |
| December 08, 2025 | 3,405.5 | 3,397.25 | 3,397.25 | 3,420.5 | 3,392 | 2,623 |
| December 05, 2025 | 3,380.64 | 3,401.5 | 3,401.5 | 3,401.5 | 3,380.64 | 404 |
| December 04, 2025 | 3,349.17 | 3,359 | 3,359 | 3,359 | 3,336.95 | 6,590 |
| December 03, 2025 | 3,360.18 | 3,340.25 | 3,340.25 | 3,360.18 | 3,329 | 399 |
| December 02, 2025 | 3,365 | 3,358.25 | 3,358.25 | 3,387.5 | 3,357.5 | 1,640 |
| December 01, 2025 | 3,370 | 3,374.75 | 3,374.75 | 3,382 | 3,345.5 | 113 |
| November 28, 2025 | 3,364 | 3,378.25 | 3,378.25 | 3,382 | 3,354.5 | 107 |
| November 27, 2025 | 3,348 | 3,347.25 | 3,347.25 | 3,360.5 | 3,344.5 | 2,940 |
| November 26, 2025 | 3,350.74 | 3,355.5 | 3,355.5 | 3,355.5 | 3,329 | 3,464 |