3,854.00
-12(-0.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,866 | 3,854 | 3,854 | 3,982 | 3,802 | 1.47M |
| February 19, 2026 | 3,902 | 3,866 | 3,866 | 3,920 | 3,794 | 526,708 |
| February 18, 2026 | 3,814 | 3,912 | 3,912 | 3,912 | 3,730 | 578,533 |
| February 17, 2026 | 3,750 | 3,734 | 3,734 | 3,756 | 3,548 | 778,304 |
| February 16, 2026 | 3,836 | 3,814 | 3,814 | 3,850 | 3,768 | 492,611 |
| February 13, 2026 | 3,760 | 3,858 | 3,858 | 3,886 | 3,674 | 699,439 |
| February 12, 2026 | 3,984 | 3,768 | 3,768 | 3,996 | 3,740 | 707,053 |
| February 11, 2026 | 3,886 | 3,928 | 3,928 | 3,958 | 3,800 | 826,631 |
| February 10, 2026 | 3,818 | 3,800 | 3,800 | 3,872 | 3,762 | 449,425 |
| February 09, 2026 | 3,752 | 3,878 | 3,878 | 3,912 | 3,738 | 945,653 |
| February 06, 2026 | 3,506 | 3,694 | 3,694 | 3,718 | 3,470 | 856,244 |
| February 05, 2026 | 3,672 | 3,556 | 3,556 | 3,720 | 3,531.35 | 1.61M |
| February 04, 2026 | 3,920 | 3,776 | 3,776 | 4,032 | 3,750 | 1.32M |
| February 03, 2026 | 3,798 | 3,902 | 3,902 | 3,926 | 3,750 | 1.52M |
| February 02, 2026 | 3,388 | 3,668 | 3,668 | 3,760 | 3,344 | 3.54M |
| January 30, 2026 | 3,756 | 3,702 | 3,702 | 3,796 | 3,580 | 2.77M |
| January 29, 2026 | 4,232 | 4,100 | 4,100 | 4,318 | 3,792.13 | 1.1M |
| January 28, 2026 | 4,298 | 4,178 | 4,178 | 4,301.22 | 3,912 | 1.04M |
| January 27, 2026 | 4,370 | 4,140 | 4,140 | 4,410 | 4,100 | 1.39M |
| January 26, 2026 | 4,290 | 4,448 | 4,448 | 4,472 | 4,252 | 1.62M |
| January 23, 2026 | 4,090 | 4,152 | 4,152 | 4,190 | 4,032 | 506,825 |
| January 22, 2026 | 3,992 | 4,084 | 4,084 | 4,094 | 3,908 | 1.18M |
| January 21, 2026 | 4,060 | 4,050 | 4,050 | 4,086 | 3,950 | 1.07M |
| January 20, 2026 | 4,000 | 3,976 | 3,976 | 4,078 | 3,922 | 946,982 |
| January 19, 2026 | 3,912 | 3,996 | 3,996 | 3,996 | 3,842 | 1.13M |
| January 16, 2026 | 3,696 | 3,746 | 3,746 | 3,788 | 3,662 | 759,272 |
| January 15, 2026 | 3,700 | 3,754 | 3,754 | 3,774 | 3,580 | 1.33M |
| January 14, 2026 | 3,890 | 3,782 | 3,782 | 3,928 | 3,738 | 666,898 |
| January 13, 2026 | 3,738 | 3,782 | 3,782 | 3,782 | 3,686 | 1.04M |
| January 12, 2026 | 3,654 | 3,734 | 3,734 | 3,784 | 3,654 | 1.16M |
| January 09, 2026 | 3,484 | 3,548 | 3,548 | 3,588 | 3,414 | 572,522 |
| January 08, 2026 | 3,468 | 3,440 | 3,440 | 3,522 | 3,382 | 807,753 |
| January 07, 2026 | 3,666 | 3,500 | 3,500 | 3,670 | 3,336 | 1.2M |
| January 06, 2026 | 3,538 | 3,678 | 3,678 | 3,678 | 3,432 | 1.74M |
| January 05, 2026 | 3,452 | 3,496 | 3,496 | 3,568 | 3,438 | 1.61M |
| January 02, 2026 | 3,374 | 3,352 | 3,352 | 3,514 | 3,352 | 899,509 |
| December 31, 2025 | 3,360 | 3,334 | 3,334 | 3,360 | 3,282 | 352,222 |
| December 30, 2025 | 3,274 | 3,412 | 3,412 | 3,412 | 3,272.8 | 674,944 |
| December 29, 2025 | 3,264 | 3,196 | 3,196 | 3,376 | 3,092 | 704,405 |
| December 24, 2025 | 3,266 | 3,200 | 3,200 | 3,276 | 3,200 | 256,288 |
| December 23, 2025 | 3,232 | 3,246 | 3,246 | 3,288 | 3,207.43 | 679,608 |
| December 22, 2025 | 3,214 | 3,260 | 3,260 | 3,284.9 | 3,200 | 945,215 |
| December 19, 2025 | 3,056 | 3,140 | 3,140 | 3,154 | 3,032 | 576,289 |
| December 18, 2025 | 2,970 | 3,068 | 3,068 | 3,076 | 2,914 | 465,690 |
| December 17, 2025 | 3,000 | 2,962 | 2,962 | 3,044 | 2,958 | 397,818 |
| December 16, 2025 | 2,832 | 2,918 | 2,918 | 2,954 | 2,783.57 | 372,427 |
| December 15, 2025 | 2,952 | 2,856 | 2,856 | 3,026 | 2,822 | 1.28M |
| December 12, 2025 | 2,922 | 2,904 | 2,904 | 3,034 | 2,862 | 719,047 |
| December 11, 2025 | 2,768 | 2,858 | 2,858 | 2,910 | 2,718 | 900,545 |
| December 10, 2025 | 2,792 | 2,774 | 2,774 | 2,842.63 | 2,748 | 1.05M |
| December 09, 2025 | 2,656 | 2,762 | 2,762 | 2,778 | 2,624 | 844,300 |
| December 08, 2025 | 2,736 | 2,692 | 2,692 | 2,776 | 2,678 | 828,656 |
| December 05, 2025 | 2,770 | 2,714 | 2,714 | 2,770 | 2,690 | 503,192 |
| December 04, 2025 | 2,688 | 2,724 | 2,724 | 2,736 | 2,562 | 677,155 |
| December 03, 2025 | 2,804 | 2,720 | 2,720 | 2,830 | 2,700 | 775,788 |
| December 02, 2025 | 2,792 | 2,728 | 2,728 | 2,818 | 2,694 | 932,835 |
| December 01, 2025 | 2,642 | 2,820 | 2,820 | 2,850 | 2,612 | 1.41M |
| November 28, 2025 | 2,592 | 2,634 | 2,634 | 2,668 | 2,578 | 662,288 |
| November 27, 2025 | 2,590 | 2,584 | 2,584 | 2,615.43 | 2,542 | 393,816 |
| November 26, 2025 | 2,536 | 2,604 | 2,604 | 2,604 | 2,516 | 864,014 |