4,665.50
+25.5(+0.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,653 | 4,665.5 | 4,665.5 | 4,665.5 | 4,649.92 | 498 |
| February 19, 2026 | 4,676 | 4,640 | 4,640 | 4,676 | 4,630.65 | 3,077 |
| February 18, 2026 | 4,636.5 | 4,667.25 | 4,655.62 | 4,673.1 | 4,636.5 | 1,353 |
| February 17, 2026 | 4,595.52 | 4,622.5 | 4,610.98 | 4,622.5 | 4,584 | 242 |
| February 16, 2026 | 4,588 | 4,579.5 | 4,568.09 | 4,588 | 4,569.15 | 622 |
| February 13, 2026 | 4,606.5 | 4,571 | 4,559.61 | 4,606.5 | 4,562.95 | 1,518 |
| February 12, 2026 | 4,625 | 4,571.25 | 4,559.86 | 4,625 | 4,568 | 1,223 |
| February 11, 2026 | 4,556.5 | 4,574.75 | 4,563.35 | 4,594.5 | 4,556.5 | 78 |
| February 10, 2026 | 4,589.5 | 4,573.75 | 4,562.36 | 4,596.5 | 4,572.71 | 7,103 |
| February 09, 2026 | 4,572 | 4,573 | 4,561.61 | 4,591 | 4,557 | 568 |
| February 06, 2026 | 4,490.5 | 4,534.75 | 4,534.75 | 4,538.5 | 4,484.5 | 259 |
| February 05, 2026 | 4,514 | 4,498.5 | 4,498.5 | 4,514 | 4,488.7 | 97 |
| February 04, 2026 | 4,499 | 4,505.75 | 4,505.75 | 4,524.5 | 4,485 | 528 |
| February 03, 2026 | 4,546 | 4,508.25 | 4,508.25 | 4,560.5 | 4,503.5 | 1,573 |
| February 02, 2026 | 4,456 | 4,529.5 | 4,529.5 | 4,535.6 | 4,456 | 1,517 |
| January 30, 2026 | 4,469 | 4,481.75 | 4,481.75 | 4,495.5 | 4,459 | 256 |
| January 29, 2026 | 4,478 | 4,452.5 | 4,466.85 | 4,491.5 | 4,452.5 | 47 |
| January 28, 2026 | 4,530 | 4,458 | 4,458 | 4,533.5 | 4,458 | 12,076 |
| January 27, 2026 | 4,523 | 4,528.25 | 4,528.25 | 4,528.25 | 4,495.5 | 1,550 |
| January 26, 2026 | 4,468.54 | 4,482.75 | 4,482.75 | 4,492.8 | 4,458 | 978 |
| January 23, 2026 | 4,479.5 | 4,462.75 | 4,462.75 | 4,485 | 4,461.5 | 193 |
| January 22, 2026 | 4,483 | 4,486 | 4,486 | 4,497.95 | 4,482.7 | 1,494 |
| January 21, 2026 | 4,445 | 4,450.75 | 4,450.75 | 4,455.65 | 4,441.5 | 106 |
| January 20, 2026 | 4,449 | 4,464.75 | 4,464.75 | 4,464.75 | 4,426.07 | 861 |
| January 19, 2026 | 4,470.5 | 4,471.75 | 4,471.75 | 4,498.92 | 4,467.75 | 1,977 |
| January 16, 2026 | 4,532.5 | 4,522.3 | 4,522.3 | 4,532.5 | 4,517.5 | 161 |
| January 15, 2026 | 4,539.65 | 4,532 | 4,532 | 4,544 | 4,526.5 | 735 |
| January 14, 2026 | 4,518 | 4,518 | 4,518 | 4,529.59 | 4,513.65 | 220 |
| January 13, 2026 | 4,510.5 | 4,514.25 | 4,514.25 | 4,516 | 4,499.73 | 1,069 |
| January 12, 2026 | 4,490 | 4,501 | 4,501 | 4,503.6 | 4,484 | 494 |
| January 09, 2026 | 4,440 | 4,491.75 | 4,491.75 | 4,492.7 | 4,440 | 165 |
| January 08, 2026 | 4,434 | 4,433.75 | 4,433.75 | 4,449.5 | 4,433.75 | 99 |
| January 07, 2026 | 4,441.5 | 4,436 | 4,436 | 4,444 | 4,428.49 | 1,631 |
| January 06, 2026 | 4,425.77 | 4,446.5 | 4,446.5 | 4,455.73 | 4,424.35 | 1,751 |
| January 05, 2026 | 4,412 | 4,422.75 | 4,422.75 | 4,431.5 | 4,400 | 395 |
| January 02, 2026 | 4,391 | 4,400.25 | 4,400.25 | 4,421.09 | 4,379 | 4,386 |
| December 31, 2025 | 4,352.5 | 4,373 | 4,373 | 4,387.5 | 4,352.5 | 311 |
| December 30, 2025 | 4,340.5 | 4,390.5 | 4,390.5 | 4,390.5 | 4,340.5 | 2,231 |
| December 29, 2025 | 4,356 | 4,345.5 | 4,345.5 | 4,364.5 | 4,340.5 | 8,253 |
| December 24, 2025 | 4,366 | 4,344 | 4,344 | 4,366 | 4,344 | 288 |
| December 23, 2025 | 4,342.42 | 4,352 | 4,352 | 4,356.65 | 4,340.5 | 960 |
| December 22, 2025 | 4,352.5 | 4,334.75 | 4,334.75 | 4,352.5 | 4,330.25 | 238 |
| December 19, 2025 | 4,332.5 | 4,358.75 | 4,358.75 | 4,367.5 | 4,330.52 | 185 |
| December 18, 2025 | 4,288.5 | 4,333 | 4,333 | 4,333 | 4,288.5 | 442 |
| December 17, 2025 | 4,332.5 | 4,308.25 | 4,308.25 | 4,341.5 | 4,307.38 | 644 |
| December 16, 2025 | 4,334 | 4,302.5 | 4,302.5 | 4,341.5 | 4,302.5 | 977 |
| December 15, 2025 | 4,318.5 | 4,343 | 4,343 | 4,343 | 4,318.5 | 2,776 |
| December 12, 2025 | 4,335 | 4,311.75 | 4,311.75 | 4,343 | 4,311.75 | 882 |
| December 11, 2025 | 4,285.5 | 4,315 | 4,315 | 4,325.5 | 4,285.5 | 1,171 |
| December 10, 2025 | 4,281 | 4,278.5 | 4,278.5 | 4,283.8 | 4,267.5 | 1,123 |
| December 09, 2025 | 4,279.44 | 4,278 | 4,278 | 4,285.85 | 4,274 | 310 |
| December 08, 2025 | 4,261.5 | 4,281 | 4,281 | 4,288.5 | 4,261.5 | 514 |
| December 05, 2025 | 4,294.5 | 4,278.5 | 4,278.5 | 4,297.7 | 4,278.5 | 171 |
| December 04, 2025 | 4,295.5 | 4,289.25 | 4,289.25 | 4,295.5 | 4,285.8 | 85 |
| December 03, 2025 | 4,323 | 4,280.5 | 4,280.5 | 4,323 | 4,280.5 | 689 |
| December 02, 2025 | 4,299 | 4,302.5 | 4,302.5 | 4,318 | 4,292.5 | 177 |
| December 01, 2025 | 4,276 | 4,293.5 | 4,293.5 | 4,300.5 | 4,276 | 274 |
| November 28, 2025 | 4,290.5 | 4,281.5 | 4,281.5 | 4,290.5 | 4,267 | 400 |
| November 27, 2025 | 4,267.08 | 4,266 | 4,266 | 4,273.23 | 4,265 | 802 |
| November 26, 2025 | 4,274.06 | 4,279.25 | 4,279.25 | 4,279.25 | 4,268.52 | 1,416 |