2,592.00
+16(+0.62%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,589 | 2,592 | 2,592 | 2,642.69 | 2,579 | 3.29M |
| February 19, 2026 | 2,571 | 2,576 | 2,576 | 2,600 | 2,559 | 2.78M |
| February 18, 2026 | 2,505 | 2,551 | 2,551 | 2,569 | 2,324 | 6.09M |
| February 17, 2026 | 2,470 | 2,530 | 2,530 | 2,544 | 2,465 | 3.07M |
| February 16, 2026 | 2,566 | 2,509.94 | 2,509.94 | 2,580 | 2,466 | 2.61M |
| February 13, 2026 | 2,402 | 2,538 | 2,538 | 2,567 | 2,402 | 7.14M |
| February 12, 2026 | 2,402 | 2,408 | 2,408 | 2,439 | 2,353 | 6.11M |
| February 11, 2026 | 2,427 | 2,375 | 2,375 | 2,477 | 2,361 | 4.67M |
| February 10, 2026 | 2,500 | 2,477 | 2,477 | 2,530 | 2,409 | 5.61M |
| February 09, 2026 | 2,509 | 2,501 | 2,501 | 2,547 | 2,481 | 5M |
| February 06, 2026 | 2,563 | 2,499 | 2,499 | 2,593 | 2,499 | 4.52M |
| February 05, 2026 | 2,581 | 2,621 | 2,621 | 2,649 | 2,559 | 5.66M |
| February 04, 2026 | 2,526 | 2,546 | 2,546 | 2,585 | 2,493 | 9.41M |
| February 03, 2026 | 2,729 | 2,555 | 2,555 | 2,747.89 | 2,461.92 | 8.16M |
| February 02, 2026 | 2,768 | 2,740 | 2,740 | 2,783 | 2,737 | 6.33M |
| January 30, 2026 | 2,749 | 2,758 | 2,758 | 2,800 | 2,733 | 5.24M |
| January 29, 2026 | 2,724 | 2,695 | 2,695 | 2,760 | 2,663 | 2.45M |
| January 28, 2026 | 2,770 | 2,729 | 2,729 | 2,791.2 | 2,720 | 1.78M |
| January 27, 2026 | 2,930 | 2,785 | 2,785 | 2,971 | 2,781.5 | 3.26M |
| January 26, 2026 | 3,004 | 2,932 | 2,932 | 3,034.27 | 2,901 | 3.32M |
| January 23, 2026 | 3,012 | 3,029 | 3,029 | 3,056 | 3,004 | 2.32M |
| January 22, 2026 | 3,101 | 3,016 | 3,016 | 3,114.09 | 3,016 | 4.31M |
| January 21, 2026 | 3,208 | 3,070 | 3,070 | 3,214 | 2,989 | 3.55M |
| January 20, 2026 | 3,219 | 3,227 | 3,227 | 3,234.45 | 3,175 | 4.23M |
| January 19, 2026 | 3,251 | 3,249 | 3,249 | 3,303 | 3,232 | 1.05M |
| January 16, 2026 | 3,302 | 3,296 | 3,296 | 3,322 | 3,288.38 | 3.35M |
| January 15, 2026 | 3,335 | 3,330 | 3,330 | 3,349 | 3,300 | 1.74M |
| January 14, 2026 | 3,355 | 3,325 | 3,325 | 3,376 | 3,325 | 2.07M |
| January 13, 2026 | 3,398 | 3,341.5 | 3,341.5 | 3,414 | 3,339 | 2.17M |
| January 12, 2026 | 3,461 | 3,399 | 3,399 | 3,492 | 3,393 | 8.12M |
| January 09, 2026 | 3,414 | 3,478 | 3,478 | 3,510 | 3,404.96 | 1.51M |
| January 08, 2026 | 3,413 | 3,408 | 3,408 | 3,423.35 | 3,345 | 6.63M |
| January 07, 2026 | 3,400 | 3,444 | 3,428.19 | 3,456 | 3,391 | 1.21M |
| January 06, 2026 | 3,427 | 3,384 | 3,368.47 | 3,429 | 3,340 | 7.07M |
| January 05, 2026 | 3,347 | 3,427 | 3,411.27 | 3,434 | 3,328 | 5.01M |
| January 02, 2026 | 3,383 | 3,332 | 3,332 | 3,402 | 3,310.46 | 2.25M |
| December 31, 2025 | 3,396 | 3,363 | 3,363 | 3,409 | 3,351 | 488,153 |
| December 30, 2025 | 3,416 | 3,409 | 3,409 | 3,432 | 3,383 | 866,496 |
| December 29, 2025 | 3,395 | 3,431 | 3,431 | 3,452 | 3,395 | 1.04M |
| December 24, 2025 | 3,382 | 3,387 | 3,387 | 3,410 | 3,376 | 360,210 |
| December 23, 2025 | 3,381 | 3,391 | 3,391 | 3,401 | 3,370 | 907,105 |
| December 22, 2025 | 3,364 | 3,378 | 3,378 | 3,395.88 | 3,364 | 1.83M |
| December 19, 2025 | 3,374 | 3,390 | 3,390 | 3,400 | 3,363 | 3.85M |
| December 18, 2025 | 3,388 | 3,408 | 3,408 | 3,408 | 3,337 | 2.93M |
| December 17, 2025 | 3,405 | 3,372 | 3,372 | 3,415 | 3,354 | 2.3M |
| December 16, 2025 | 3,372 | 3,388 | 3,388 | 3,403.89 | 3,350 | 1.82M |
| December 15, 2025 | 3,354 | 3,384 | 3,384 | 3,410 | 3,345 | 2.12M |
| December 12, 2025 | 3,330 | 3,344 | 3,344 | 3,380 | 3,326 | 1.86M |
| December 11, 2025 | 3,295 | 3,312 | 3,312 | 3,313 | 3,255 | 1.23M |
| December 10, 2025 | 3,229 | 3,274 | 3,274 | 3,277 | 3,229 | 3.4M |
| December 09, 2025 | 3,268 | 3,243 | 3,243 | 3,299 | 3,235 | 892,598 |
| December 08, 2025 | 3,316 | 3,275 | 3,275 | 3,324 | 3,275 | 2.11M |
| December 05, 2025 | 3,313 | 3,324 | 3,324 | 3,353 | 3,311 | 2.61M |
| December 04, 2025 | 3,295 | 3,315 | 3,315 | 3,331 | 3,284 | 1.75M |
| December 03, 2025 | 3,302 | 3,285 | 3,285 | 3,325 | 3,259 | 3.97M |
| December 02, 2025 | 3,316 | 3,308 | 3,308 | 3,327 | 3,264 | 1.72M |
| December 01, 2025 | 3,325 | 3,311 | 3,311 | 3,335 | 3,283 | 4.05M |
| November 28, 2025 | 3,323 | 3,323 | 3,323 | 3,335 | 3,309 | 860,839 |
| November 27, 2025 | 3,303 | 3,324 | 3,324 | 3,335 | 3,290 | 682,698 |
| November 26, 2025 | 3,359 | 3,313 | 3,313 | 3,369 | 3,288 | 4.33M |