3,292.75
+7.25(+0.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,271 | 3,292.75 | 3,292.75 | 3,292.75 | 3,271 | 122 |
| February 19, 2026 | 3,288.5 | 3,285.5 | 3,285.5 | 3,288.5 | 3,285.5 | 446 |
| February 18, 2026 | 3,286 | 3,286 | 3,286 | 3,286 | 3,286 | 0 |
| February 17, 2026 | 3,292 | 3,292 | 3,292 | 3,292 | 3,292 | 38 |
| February 16, 2026 | 3,252.25 | 3,252.25 | 3,252.25 | 3,252.25 | 3,252.25 | 0 |
| February 13, 2026 | 3,257 | 3,257 | 3,257 | 3,257 | 3,257 | 0 |
| February 12, 2026 | 3,259 | 3,259 | 3,259 | 3,259 | 3,259 | 0 |
| February 11, 2026 | 3,264.5 | 3,263.5 | 3,263.5 | 3,264.5 | 3,263.5 | 26 |
| February 10, 2026 | 3,275.2 | 3,284.25 | 3,284.25 | 3,284.25 | 3,275.2 | 12 |
| February 09, 2026 | 3,305.5 | 3,274.75 | 3,274.75 | 3,305.5 | 3,274.75 | 7 |
| February 06, 2026 | 3,287 | 3,287 | 3,287 | 3,287 | 3,287 | 0 |
| February 05, 2026 | 3,258.95 | 3,291.75 | 3,291.75 | 3,295 | 3,258.95 | 253 |
| February 04, 2026 | 3,226.62 | 3,270.5 | 3,270.5 | 3,270.5 | 3,226.62 | 510 |
| February 03, 2026 | 3,227 | 3,235 | 3,235 | 3,235 | 3,227 | 28 |
| February 02, 2026 | 3,204.5 | 3,231 | 3,231 | 3,231 | 3,204.5 | 0 |
| January 30, 2026 | 3,155.5 | 3,173 | 3,173 | 3,183 | 3,155.5 | 558 |
| January 29, 2026 | 3,160.5 | 3,162 | 3,162 | 3,162 | 3,148.5 | 1,075 |
| January 28, 2026 | 3,167.5 | 3,167.5 | 3,167.5 | 3,167.5 | 3,167.5 | 0 |
| January 27, 2026 | 3,200.5 | 3,187.75 | 3,187.75 | 3,200.5 | 3,187 | 1,070 |
| January 26, 2026 | 3,198 | 3,192.5 | 3,192.5 | 3,198 | 3,192.5 | 1 |
| January 23, 2026 | 3,201.5 | 3,201.5 | 3,201.5 | 3,201.5 | 3,201.5 | 0 |
| January 22, 2026 | 3,237 | 3,228.5 | 3,228.5 | 3,237 | 3,228.5 | 638 |
| January 21, 2026 | 3,227.62 | 3,217.5 | 3,217.5 | 3,227.62 | 3,217.5 | 69 |
| January 20, 2026 | 3,215.29 | 3,223 | 3,223 | 3,223 | 3,215.29 | 562 |
| January 19, 2026 | 3,238.5 | 3,233.5 | 3,233.5 | 3,238.5 | 3,233.5 | 300 |
| January 16, 2026 | 3,265.69 | 3,256 | 3,256 | 3,265.69 | 3,256 | 334 |
| January 15, 2026 | 3,254 | 3,270.5 | 3,270.5 | 3,272.5 | 3,254 | 444 |
| January 14, 2026 | 3,236.79 | 3,248 | 3,248 | 3,248 | 3,236.77 | 104 |
| January 13, 2026 | 3,244.18 | 3,235.5 | 3,235.5 | 3,244.18 | 3,235.5 | 424 |
| January 12, 2026 | 3,240.5 | 3,257.75 | 3,257.75 | 3,258.53 | 3,238.5 | 4,852 |
| January 09, 2026 | 3,267 | 3,263.5 | 3,263.5 | 3,267 | 3,253.42 | 1,359 |
| January 08, 2026 | 3,255 | 3,264 | 3,264 | 3,264 | 3,255 | 61 |
| January 07, 2026 | 3,237.25 | 3,237.25 | 3,237.25 | 3,237.25 | 3,237.25 | 0 |
| January 06, 2026 | 3,229.75 | 3,229.75 | 3,229.75 | 3,229.75 | 3,229.75 | 0 |
| January 05, 2026 | 3,204 | 3,219.75 | 3,219.75 | 3,219.75 | 3,203 | 450 |
| January 02, 2026 | 3,217.75 | 3,217.75 | 3,217.75 | 3,217.75 | 3,217.75 | 0 |
| December 31, 2025 | 3,260.5 | 3,249 | 3,249 | 3,261.5 | 3,249 | 67 |
| December 30, 2025 | 3,251.75 | 3,251.75 | 3,251.75 | 3,251.75 | 3,251.75 | 0 |
| December 29, 2025 | 3,244.19 | 3,241.5 | 3,241.5 | 3,244.19 | 3,241.5 | 862 |
| December 24, 2025 | 3,243.25 | 3,243.25 | 3,243.25 | 3,243.25 | 3,243.25 | 0 |
| December 23, 2025 | 3,248.75 | 3,248.75 | 3,248.75 | 3,248.75 | 3,248.75 | 0 |
| December 22, 2025 | 3,260.5 | 3,256.5 | 3,256.5 | 3,260.5 | 3,256.5 | 2 |
| December 19, 2025 | 3,245.38 | 3,261.75 | 3,261.75 | 3,261.75 | 3,245.38 | 4,768 |
| December 18, 2025 | 3,247.5 | 3,262.75 | 3,262.75 | 3,262.75 | 3,241.5 | 335 |
| December 17, 2025 | 3,245 | 3,249.25 | 3,249.25 | 3,249.25 | 3,245 | 962 |
| December 16, 2025 | 3,230.5 | 3,232 | 3,232 | 3,244 | 3,230.5 | 942 |
| December 15, 2025 | 3,255.5 | 3,254.25 | 3,254.25 | 3,259 | 3,242 | 1,646 |
| December 12, 2025 | 3,211.5 | 3,233 | 3,233 | 3,233 | 3,211.5 | 1,005 |
| December 11, 2025 | 3,213.25 | 3,213.25 | 3,213.25 | 3,213.25 | 3,213.25 | 0 |
| December 10, 2025 | 3,207.5 | 3,197.5 | 3,197.5 | 3,207.5 | 3,197.5 | 78 |
| December 09, 2025 | 3,213.5 | 3,215.5 | 3,215.5 | 3,215.5 | 3,210.5 | 366 |
| December 08, 2025 | 3,218.27 | 3,204.5 | 3,204.5 | 3,218.27 | 3,204.5 | 2,486 |
| December 05, 2025 | 3,221 | 3,228.75 | 3,228.75 | 3,231.5 | 3,221 | 450 |
| December 04, 2025 | 3,228.25 | 3,228.25 | 3,228.25 | 3,228.25 | 3,228.25 | 0 |
| December 03, 2025 | 3,242.25 | 3,242.25 | 3,242.25 | 3,242.25 | 3,242.25 | 0 |
| December 02, 2025 | 3,285 | 3,276.25 | 3,276.25 | 3,285 | 3,266 | 529 |
| December 01, 2025 | 3,284 | 3,291.5 | 3,291.5 | 3,292.5 | 3,272.14 | 158 |
| November 28, 2025 | 3,284 | 3,288.75 | 3,288.75 | 3,298.5 | 3,284 | 900 |
| November 27, 2025 | 3,275 | 3,273.5 | 3,273.5 | 3,283.5 | 3,273.5 | 866 |
| November 26, 2025 | 3,296.5 | 3,283.75 | 3,283.75 | 3,296.5 | 3,283.75 | 450 |
