3,531.00
+14(+0.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,546.73 | 3,531 | 3,531 | 3,565.91 | 3,502.51 | 4,766 |
| February 19, 2026 | 3,535.26 | 3,517 | 3,517 | 3,549.91 | 3,507.15 | 22,248 |
| February 18, 2026 | 3,458 | 3,536 | 3,536 | 3,536 | 3,450 | 7,891 |
| February 17, 2026 | 3,509.92 | 3,461.5 | 3,461.5 | 3,529.4 | 3,448.83 | 3,247 |
| February 16, 2026 | 3,540.5 | 3,477 | 3,477 | 3,541 | 3,477 | 3,003 |
| February 13, 2026 | 3,453.05 | 3,519.5 | 3,519.5 | 3,519.5 | 3,426.5 | 10,522 |
| February 12, 2026 | 3,511.5 | 3,383 | 3,383 | 3,513 | 3,383 | 8,272 |
| February 11, 2026 | 3,599.69 | 3,448 | 3,448 | 3,615 | 3,448 | 4,348 |
| February 10, 2026 | 3,555 | 3,590 | 3,590 | 3,610.13 | 3,467.83 | 63,575 |
| February 09, 2026 | 3,492.06 | 3,510 | 3,510 | 3,521.74 | 3,447.37 | 16,961 |
| February 06, 2026 | 3,327.5 | 3,440.5 | 3,440.5 | 3,440.5 | 3,326.03 | 31,773 |
| February 05, 2026 | 3,455.5 | 3,420.25 | 3,420.25 | 3,490.23 | 3,385.5 | 9,552 |
| February 04, 2026 | 3,504.5 | 3,459 | 3,459 | 3,504.5 | 3,286.7 | 36,179 |
| February 03, 2026 | 3,693.5 | 3,494 | 3,494 | 3,695.5 | 3,494 | 18,656 |
| February 02, 2026 | 3,606.89 | 3,720 | 3,720 | 3,731.94 | 3,585.5 | 15,937 |
| January 30, 2026 | 3,665 | 3,679.5 | 3,679.5 | 3,694.58 | 3,654 | 9,678 |
| January 29, 2026 | 3,846 | 3,671 | 3,671 | 3,848.5 | 3,634.21 | 18,622 |
| January 28, 2026 | 3,909.5 | 3,873 | 3,873 | 3,913.19 | 3,873 | 5,109 |
| January 27, 2026 | 3,924.5 | 3,897 | 3,897 | 3,938.05 | 3,878.05 | 2,639 |
| January 26, 2026 | 3,792.5 | 3,886 | 3,886 | 3,886 | 3,774.59 | 22,146 |
| January 23, 2026 | 3,863.31 | 3,828.5 | 3,828.5 | 3,872 | 3,820.05 | 4,754 |
| January 22, 2026 | 3,792 | 3,826.5 | 3,826.5 | 3,843 | 3,779 | 5,914 |
| January 21, 2026 | 3,784.5 | 3,770.5 | 3,770.5 | 3,784.5 | 3,744 | 4,271 |
| January 20, 2026 | 3,819.5 | 3,794 | 3,794 | 3,819.5 | 3,756.5 | 13,281 |
| January 19, 2026 | 3,842.5 | 3,813 | 3,813 | 3,862 | 3,808.5 | 41,105 |
| January 16, 2026 | 3,937.5 | 3,933.97 | 3,933.97 | 3,962.5 | 3,896.05 | 4,744 |
| January 15, 2026 | 3,956.5 | 3,983 | 3,983 | 4,005 | 3,945.44 | 3,796 |
| January 14, 2026 | 4,029.83 | 3,949.24 | 3,949.24 | 4,030.11 | 3,949.24 | 10,365 |
| January 13, 2026 | 4,063.17 | 4,054 | 4,054 | 4,088 | 4,046 | 34,023 |
| January 12, 2026 | 4,005.5 | 4,064 | 4,064 | 4,066.5 | 3,981.01 | 57,197 |
| January 09, 2026 | 4,035.6 | 4,044 | 4,044 | 4,049.5 | 3,999.68 | 20,717 |
| January 08, 2026 | 4,075 | 4,015.5 | 4,015.5 | 4,090.54 | 4,015.5 | 11,888 |
| January 07, 2026 | 4,065 | 4,097.5 | 4,097.5 | 4,097.58 | 4,051.18 | 1,715 |
| January 06, 2026 | 4,004 | 4,014.5 | 4,014.5 | 4,019.57 | 3,980.91 | 2,948 |
| January 05, 2026 | 4,032.5 | 4,024.5 | 4,024.5 | 4,040.96 | 4,004.24 | 6,783 |
| January 02, 2026 | 4,096.5 | 3,991.5 | 3,991.5 | 4,117.5 | 3,970.22 | 1,771 |
| December 31, 2025 | 4,103.5 | 4,090.75 | 4,090.75 | 4,103.5 | 4,081.23 | 2,706 |
| December 30, 2025 | 4,107 | 4,106 | 4,106 | 4,115.86 | 4,086.44 | 2,585 |
| December 29, 2025 | 4,135.5 | 4,085.5 | 4,085.5 | 4,135.5 | 4,085.5 | 6,794 |
| December 24, 2025 | 4,141.5 | 4,128 | 4,128 | 4,141.5 | 4,094 | 665 |
| December 23, 2025 | 4,149.85 | 4,110.5 | 4,110.5 | 4,155.28 | 4,089.25 | 2,907 |
| December 22, 2025 | 4,158 | 4,172 | 4,172 | 4,180.5 | 4,149.26 | 6,709 |
| December 19, 2025 | 4,108 | 4,142 | 4,142 | 4,142 | 4,093.25 | 3,194 |
| December 18, 2025 | 4,063.5 | 4,087.75 | 4,087.75 | 4,095.5 | 4,049.68 | 11,759 |
| December 17, 2025 | 4,107.5 | 4,063.5 | 4,063.5 | 4,119.45 | 4,063.5 | 3,165 |
| December 16, 2025 | 4,027.13 | 4,046.5 | 4,046.5 | 4,073 | 4,027.13 | 20,690 |
| December 15, 2025 | 4,153.27 | 4,097 | 4,097 | 4,166.4 | 4,072 | 5,783 |
| December 12, 2025 | 4,221.74 | 4,147.5 | 4,147.5 | 4,235.5 | 4,147.5 | 3,333 |
| December 11, 2025 | 4,198.85 | 4,168 | 4,168 | 4,221.1 | 4,168 | 3,333 |
| December 10, 2025 | 4,246.2 | 4,260.5 | 4,260.5 | 4,260.5 | 4,230 | 6,744 |
| December 09, 2025 | 4,209 | 4,237 | 4,237 | 4,249.95 | 4,205.5 | 2,436 |
| December 08, 2025 | 4,198 | 4,221 | 4,221 | 4,228.72 | 4,197 | 5,701 |
| December 05, 2025 | 4,152.27 | 4,184.5 | 4,184.5 | 4,190.44 | 4,142.02 | 3,432 |
| December 04, 2025 | 4,122.42 | 4,109.5 | 4,109.5 | 4,133 | 4,099.71 | 5,025 |
| December 03, 2025 | 4,160 | 4,091.5 | 4,091.5 | 4,160 | 4,070.33 | 3,972 |
| December 02, 2025 | 4,131.5 | 4,159.5 | 4,159.5 | 4,209.1 | 4,104.5 | 4,361 |
| December 01, 2025 | 4,049.5 | 4,070 | 4,070 | 4,075.5 | 4,032.5 | 1,677 |
| November 28, 2025 | 4,086 | 4,093.75 | 4,093.75 | 4,104 | 4,060.57 | 3,056 |
| November 27, 2025 | 4,065 | 4,053.5 | 4,053.5 | 4,073 | 4,046.68 | 3,111 |
| November 26, 2025 | 4,112.5 | 4,068.5 | 4,068.5 | 4,116.1 | 4,049.41 | 6,544 |