3,865.25
+47.5(+1.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,827 | 3,865.25 | 3,865.25 | 3,865.25 | 3,827 | 30 |
| February 19, 2026 | 3,816 | 3,823.5 | 3,823.5 | 3,823.5 | 3,816 | 173 |
| February 18, 2026 | 3,813.5 | 3,823.5 | 3,823.5 | 3,838.5 | 3,813.5 | 431 |
| February 17, 2026 | 3,771 | 3,780.5 | 3,780.5 | 3,780.5 | 3,771 | 42 |
| February 16, 2026 | 3,789 | 3,771 | 3,771 | 3,789 | 3,771 | 33 |
| February 13, 2026 | 3,745.5 | 3,752.25 | 3,752.25 | 3,758.5 | 3,745.5 | 7 |
| February 12, 2026 | 3,818 | 3,753.25 | 3,753.25 | 3,818 | 3,753.25 | 111 |
| February 11, 2026 | 3,780.5 | 3,762.5 | 3,752.5 | 3,780.5 | 3,752.5 | 151 |
| February 10, 2026 | 3,741 | 3,735.25 | 3,735.25 | 3,747.5 | 3,730.5 | 1,489 |
| February 09, 2026 | 3,703.48 | 3,734.5 | 3,734.5 | 3,741.5 | 3,703.48 | 287 |
| February 06, 2026 | 3,705 | 3,705.5 | 3,705.5 | 3,705.5 | 3,705 | 54 |
| February 05, 2026 | 3,651.5 | 3,660.25 | 3,660.25 | 3,667 | 3,651.5 | 176 |
| February 04, 2026 | 3,717.23 | 3,655.5 | 3,655.5 | 3,717.23 | 3,655.5 | 1,903 |
| February 03, 2026 | 3,714.5 | 3,697.75 | 3,697.75 | 3,714.5 | 3,685.5 | 302 |
| February 02, 2026 | 3,660 | 3,662.5 | 3,662.5 | 3,667 | 3,642 | 82 |
| January 30, 2026 | 3,701.5 | 3,701 | 3,701 | 3,701.5 | 3,700 | 5,290 |
| January 29, 2026 | 3,708.5 | 3,675.5 | 3,675.5 | 3,708.5 | 3,675.5 | 38 |
| January 28, 2026 | 3,736 | 3,704.75 | 3,704.75 | 3,736 | 3,704.75 | 69 |
| January 27, 2026 | 3,688 | 3,686.75 | 3,686.75 | 3,688 | 3,686.75 | 18 |
| January 26, 2026 | 3,633.73 | 3,636.25 | 3,636.25 | 3,648 | 3,632 | 2,200 |
| January 23, 2026 | 3,648 | 3,639.5 | 3,639.5 | 3,648 | 3,639.5 | 3 |
| January 22, 2026 | 3,664 | 3,669.75 | 3,669.75 | 3,716.5 | 3,653.5 | 4,370 |
| January 21, 2026 | 3,623 | 3,642.75 | 3,642.75 | 3,642.75 | 3,623 | 413 |
| January 20, 2026 | 3,594.5 | 3,593.25 | 3,593.25 | 3,594.5 | 3,593.25 | 22 |
| January 19, 2026 | 3,633 | 3,628 | 3,628 | 3,633 | 3,628 | 80 |
| January 16, 2026 | 3,635.5 | 3,632 | 3,632 | 3,635.5 | 3,632 | 924 |
| January 15, 2026 | 3,643.5 | 3,658.75 | 3,658.75 | 3,658.75 | 3,643.5 | 16 |
| January 14, 2026 | 3,601.5 | 3,601.5 | 3,601.5 | 3,601.5 | 3,601.5 | 236 |
| January 13, 2026 | 3,595.5 | 3,597.5 | 3,597.5 | 3,597.5 | 3,595.5 | 2 |
| January 12, 2026 | 3,576.5 | 3,595.5 | 3,595.5 | 3,595.5 | 3,576.5 | 17 |
| January 09, 2026 | 3,554 | 3,569.5 | 3,569.5 | 3,569.5 | 3,554 | 2 |
| January 08, 2026 | 3,542.5 | 3,542.5 | 3,542.5 | 3,542.5 | 3,542.5 | 24 |
| January 07, 2026 | 3,537 | 3,560.75 | 3,560.75 | 3,560.75 | 3,537 | 13 |
| January 06, 2026 | 3,574 | 3,562.25 | 3,562.25 | 3,577 | 3,562.25 | 3 |
| January 05, 2026 | 3,527.5 | 3,528.5 | 3,528.5 | 3,530.5 | 3,511.5 | 507 |
| January 02, 2026 | 3,511.91 | 3,495.5 | 3,495.5 | 3,513.5 | 3,495.5 | 218 |
| December 31, 2025 | 3,446 | 3,435.75 | 3,435.75 | 3,446 | 3,435.75 | 2 |
| December 30, 2025 | 3,425 | 3,444 | 3,444 | 3,449 | 3,425 | 713 |
| December 29, 2025 | 3,433 | 3,420.75 | 3,420.75 | 3,433 | 3,420.75 | 24 |
| December 24, 2025 | 3,416.5 | 3,407.5 | 3,407.5 | 3,416.5 | 3,407.5 | 2 |
| December 23, 2025 | 3,397 | 3,400 | 3,400 | 3,400 | 3,393 | 284 |
| December 22, 2025 | 3,411.5 | 3,403 | 3,403 | 3,411.5 | 3,403 | 2 |
| December 19, 2025 | 3,386.5 | 3,409.25 | 3,409.25 | 3,434 | 3,386.5 | 1,101 |
| December 18, 2025 | 3,375 | 3,379.5 | 3,379.5 | 3,379.5 | 3,349.5 | 2,479 |
| December 17, 2025 | 3,330 | 3,335 | 3,335 | 3,345.5 | 3,330 | 88 |
| December 16, 2025 | 3,324.5 | 3,318.75 | 3,318.75 | 3,325.5 | 3,313 | 623 |
| December 15, 2025 | 3,388.5 | 3,380 | 3,380 | 3,389 | 3,365 | 2,336 |
| December 12, 2025 | 3,405 | 3,375 | 3,375 | 3,405 | 3,375 | 214 |
| December 11, 2025 | 3,382.5 | 3,388 | 3,388 | 3,396.5 | 3,382.5 | 325 |
| December 10, 2025 | 3,405 | 3,403.5 | 3,403.5 | 3,406.5 | 3,403.5 | 1,000 |
| December 09, 2025 | 3,397.5 | 3,397.5 | 3,397.5 | 3,397.5 | 3,397.5 | 0 |
| December 08, 2025 | 3,409 | 3,403 | 3,403 | 3,409 | 3,403 | 46 |
| December 05, 2025 | 3,433 | 3,416 | 3,416 | 3,433.5 | 3,416 | 26 |
| December 04, 2025 | 3,317 | 3,378.75 | 3,378.75 | 3,378.75 | 3,317 | 16 |
| December 03, 2025 | 3,382 | 3,367.25 | 3,367.25 | 3,382 | 3,367.25 | 13 |
| December 02, 2025 | 3,416 | 3,400.75 | 3,400.75 | 3,419 | 3,400.75 | 615 |
| December 01, 2025 | 3,408.5 | 3,408 | 3,408 | 3,408.5 | 3,405.5 | 58 |
| November 28, 2025 | 3,426 | 3,426 | 3,426 | 3,426 | 3,426 | 14 |
| November 27, 2025 | 3,402.5 | 3,390.75 | 3,390.75 | 3,402.5 | 3,390.75 | 19 |
| November 26, 2025 | 3,395 | 3,400.25 | 3,400.25 | 3,400.25 | 3,395 | 144 |