4,355.50
+37(+0.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,371 | 4,355.5 | 4,355.5 | 4,378 | 4,353.59 | 287 |
| February 19, 2026 | 4,354.7 | 4,318.5 | 4,318.5 | 4,354.7 | 4,318.5 | 963 |
| February 18, 2026 | 4,345.5 | 4,354.5 | 4,354.5 | 4,354.5 | 4,345.5 | 5 |
| February 17, 2026 | 4,267 | 4,312.5 | 4,312.5 | 4,312.5 | 4,264.5 | 2,673 |
| February 16, 2026 | 4,295.5 | 4,281.25 | 4,281.25 | 4,295.5 | 4,281.25 | 1 |
| February 13, 2026 | 4,269.5 | 4,288.5 | 4,288.5 | 4,293 | 4,269.5 | 933 |
| February 12, 2026 | 4,323.5 | 4,267.75 | 4,267.75 | 4,323.5 | 4,267.75 | 1,924 |
| February 11, 2026 | 4,267 | 4,296.5 | 4,296.5 | 4,296.5 | 4,267 | 4 |
| February 10, 2026 | 4,291 | 4,272 | 4,272 | 4,291 | 4,265.5 | 623 |
| February 09, 2026 | 4,307.5 | 4,267 | 4,266.67 | 4,307.5 | 4,245.5 | 1,228 |
| February 06, 2026 | 4,268.5 | 4,240 | 4,240 | 4,268.5 | 4,215 | 35 |
| February 05, 2026 | 4,265 | 4,202.75 | 4,202.75 | 4,267.84 | 4,199.5 | 3,141 |
| February 04, 2026 | 4,242.5 | 4,305 | 4,305 | 4,320.5 | 4,242.5 | 318 |
| February 03, 2026 | 4,274 | 4,246.5 | 4,246.5 | 4,276.5 | 4,212.98 | 142 |
| February 02, 2026 | 4,320 | 4,230.5 | 4,230.5 | 4,320 | 4,169.58 | 131 |
| January 30, 2026 | 4,186.5 | 4,189.5 | 4,189.5 | 4,189.5 | 4,182.5 | 159 |
| January 29, 2026 | 4,242.87 | 4,212.5 | 4,212.5 | 4,264.5 | 4,212.5 | 353 |
| January 28, 2026 | 4,222.62 | 4,216.25 | 4,216.25 | 4,222.62 | 4,216.25 | 23 |
| January 27, 2026 | 4,226 | 4,196.5 | 4,196.5 | 4,236.96 | 4,189 | 5,525 |
| January 26, 2026 | 4,218 | 4,205 | 4,205 | 4,226 | 4,189.79 | 261 |
| January 23, 2026 | 4,171.98 | 4,174.5 | 4,174.5 | 4,174.5 | 4,171.98 | 146 |
| January 22, 2026 | 4,192.95 | 4,186.5 | 4,186.5 | 4,192.95 | 4,169.85 | 1,623 |
| January 21, 2026 | 4,134.56 | 4,162.25 | 4,162.25 | 4,164 | 4,134.56 | 230 |
| January 20, 2026 | 4,117.43 | 4,132.75 | 4,132.75 | 4,132.75 | 4,117.43 | 178 |
| January 19, 2026 | 4,118.55 | 4,173.5 | 4,173.5 | 4,174 | 4,118.55 | 10,520 |
| January 16, 2026 | 4,117.66 | 4,128.25 | 4,128.25 | 4,144 | 4,117.66 | 255 |
| January 15, 2026 | 4,135.02 | 4,144.75 | 4,144.75 | 4,148.56 | 4,120.5 | 78 |
| January 14, 2026 | 4,124.5 | 4,091.75 | 4,091.75 | 4,124.5 | 4,091.75 | 193 |
| January 13, 2026 | 4,099.5 | 4,096.75 | 4,096.75 | 4,104.55 | 4,096.75 | 19 |
| January 12, 2026 | 4,096 | 4,109.25 | 4,109.25 | 4,109.25 | 4,093.33 | 100 |
| January 09, 2026 | 4,071 | 4,088.5 | 4,088.5 | 4,093 | 4,071 | 10 |
| January 08, 2026 | 4,079.57 | 4,094 | 4,094 | 4,094 | 4,079.57 | 558 |
| January 07, 2026 | 4,124 | 4,099.5 | 4,099.5 | 4,124 | 4,079.5 | 312 |
| January 06, 2026 | 3,935 | 4,115 | 4,110.75 | 4,115 | 3,935 | 292 |
| January 05, 2026 | 4,032 | 4,064.5 | 4,064.5 | 4,076 | 4,024.04 | 20 |
| January 02, 2026 | 4,025 | 4,025 | 4,025 | 4,025 | 4,025 | 0 |
| December 31, 2025 | 4,025.5 | 4,016.75 | 4,016.75 | 4,025.5 | 4,016.75 | 0 |
| December 30, 2025 | 4,039.07 | 4,043 | 4,043 | 4,043 | 4,039.07 | 624 |
| December 29, 2025 | 4,019.27 | 3,982.5 | 3,982.5 | 4,025.5 | 3,982.5 | 73 |
| December 24, 2025 | 4,022 | 3,993.5 | 3,993.5 | 4,022 | 3,993.5 | 0 |
| December 23, 2025 | 4,005 | 4,001.75 | 4,001.75 | 4,005 | 3,996 | 2,945 |
| December 22, 2025 | 3,993 | 4,010 | 4,010 | 4,010 | 3,993 | 3 |
| December 19, 2025 | 3,975 | 3,995.75 | 3,995.75 | 3,995.75 | 3,942.5 | 52 |
| December 18, 2025 | 3,957 | 3,972.75 | 3,972.75 | 3,972.75 | 3,957 | 0 |
| December 17, 2025 | 3,954.57 | 3,928.75 | 3,928.75 | 3,956.5 | 3,928.75 | 309 |
| December 16, 2025 | 4,059.5 | 3,903 | 3,903 | 4,059.5 | 3,903 | 30 |
| December 15, 2025 | 3,883.5 | 3,905.5 | 3,905.5 | 3,906.5 | 3,883.5 | 173 |
| December 12, 2025 | 3,896.83 | 3,856.25 | 3,856.25 | 3,896.83 | 3,856.25 | 212 |
| December 11, 2025 | 3,829.5 | 3,850 | 3,850 | 3,850 | 3,829 | 323 |
| December 10, 2025 | 3,820.4 | 3,832 | 3,832 | 3,832.58 | 3,819 | 711 |
| December 09, 2025 | 3,836.58 | 3,827 | 3,827 | 3,836.58 | 3,827 | 52 |
| December 08, 2025 | 3,885.01 | 3,823.5 | 3,823.5 | 3,885.01 | 3,823.5 | 2,805 |
| December 05, 2025 | 3,846 | 3,846 | 3,846 | 3,846 | 3,846 | 0 |
| December 04, 2025 | 3,830.33 | 3,855.25 | 3,855.25 | 3,861.5 | 3,830.33 | 525 |
| December 03, 2025 | 3,855.5 | 3,829 | 3,829 | 3,855.5 | 3,829 | 38 |
| December 02, 2025 | 3,845.5 | 3,837.25 | 3,837.25 | 3,848.02 | 3,829.01 | 4 |
| December 01, 2025 | 3,843 | 3,853.5 | 3,853.5 | 3,853.5 | 3,843 | 46 |
| November 28, 2025 | 3,849.5 | 3,849.75 | 3,849.75 | 3,849.75 | 3,849.5 | 2 |
| November 27, 2025 | 3,842.5 | 3,842.5 | 3,842.5 | 3,842.5 | 3,842.5 | 0 |
| November 26, 2025 | 3,822.52 | 3,826.25 | 3,826.25 | 3,826.25 | 3,822.52 | 152 |