4,452.00
+5.5(+0.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 4,450 | 4,460.5 | 4,460.5 | 4,460.5 | 4,450 | 4 |
| February 18, 2026 | 4,454 | 4,446.5 | 4,446.5 | 4,454 | 4,446.5 | 8 |
| February 17, 2026 | 4,447 | 4,458.5 | 4,458.5 | 4,458.5 | 4,447 | 854 |
| February 16, 2026 | 4,437 | 4,434 | 4,434 | 4,437 | 4,434 | 12 |
| February 13, 2026 | 4,439.5 | 4,439.5 | 4,439.5 | 4,439.5 | 4,439.5 | 0 |
| February 12, 2026 | 4,440.5 | 4,440.5 | 4,440.5 | 4,440.5 | 4,440.5 | 0 |
| February 11, 2026 | 4,429 | 4,435.5 | 4,429 | 4,435.5 | 4,429 | 400 |
| February 10, 2026 | 4,447.73 | 4,440.5 | 4,440.5 | 4,447.73 | 4,440.5 | 1,254 |
| February 09, 2026 | 4,437.5 | 4,437.5 | 4,437.5 | 4,437.5 | 4,437.5 | 0 |
| February 06, 2026 | 4,425.5 | 4,425.5 | 4,425.5 | 4,425.5 | 4,425.5 | 0 |
| February 05, 2026 | 4,438.5 | 4,438.5 | 4,438.5 | 4,438.5 | 4,438.5 | 0 |
| February 04, 2026 | 4,404.5 | 4,404.5 | 4,404.5 | 4,404.5 | 4,404.5 | 0 |
| February 03, 2026 | 4,396.5 | 4,396.5 | 4,396.5 | 4,396.5 | 4,396.5 | 0 |
| February 02, 2026 | 4,407.5 | 4,407.5 | 4,407.5 | 4,407.5 | 4,407.5 | 0 |
| January 30, 2026 | 4,414 | 4,414 | 4,414 | 4,414 | 4,414 | 0 |
| January 29, 2026 | 4,416.5 | 4,416.5 | 4,416.5 | 4,416.5 | 4,416.5 | 0 |
| January 28, 2026 | 4,435 | 4,414.5 | 4,414.5 | 4,435 | 4,413 | 300 |
| January 27, 2026 | 4,433.5 | 4,433.5 | 4,433.5 | 4,433.5 | 4,433.5 | 0 |
| January 26, 2026 | 4,426 | 4,421 | 4,421 | 4,426 | 4,421 | 10 |
| January 23, 2026 | 4,417 | 4,417 | 4,417 | 4,417 | 4,417 | 0 |
| January 22, 2026 | 4,435.5 | 4,435.5 | 4,435.5 | 4,435.5 | 4,435.5 | 0 |
| January 21, 2026 | 4,440 | 4,440 | 4,440 | 4,440 | 4,440 | 0 |
| January 20, 2026 | 4,442 | 4,442 | 4,442 | 4,442 | 4,442 | 0 |
| January 19, 2026 | 4,420 | 4,420 | 4,420 | 4,420 | 4,420 | 0 |
| January 16, 2026 | 4,416.5 | 4,416.5 | 4,416.5 | 4,416.5 | 4,416.5 | 0 |
| January 15, 2026 | 4,418.5 | 4,418.5 | 4,418.5 | 4,418.5 | 4,418.5 | 0 |
| January 14, 2026 | 4,417 | 4,417 | 4,417 | 4,417 | 4,417 | 0 |
| January 13, 2026 | 4,410 | 4,417.5 | 4,417.5 | 4,417.5 | 4,409 | 3 |
| January 12, 2026 | 4,427 | 4,418.5 | 4,418.5 | 4,427 | 4,418.5 | 8 |
| January 09, 2026 | 4,421 | 4,421 | 4,421 | 4,421 | 4,421 | 0 |
| January 08, 2026 | 4,422.5 | 4,422.5 | 4,422.5 | 4,422.5 | 4,422.5 | 0 |
| January 07, 2026 | 4,420 | 4,420 | 4,420 | 4,420 | 4,420 | 0 |
| January 06, 2026 | 4,409 | 4,409 | 4,409 | 4,409 | 4,409 | 7 |
| January 05, 2026 | 4,427 | 4,416.5 | 4,416.5 | 4,427 | 4,416.5 | 78 |
| January 02, 2026 | 4,436 | 4,436 | 4,436 | 4,436 | 4,436 | 0 |
| December 31, 2025 | 4,454.94 | 4,450.5 | 4,450.5 | 4,454.94 | 4,450.5 | 75 |
| December 30, 2025 | 4,448 | 4,448 | 4,448 | 4,448 | 4,448 | 0 |
| December 29, 2025 | 4,440 | 4,440 | 4,440 | 4,440 | 4,440 | 0 |
| December 24, 2025 | 4,447 | 4,447 | 4,447 | 4,447 | 4,447 | 0 |
| December 23, 2025 | 4,450 | 4,450 | 4,450 | 4,450 | 4,450 | 0 |
| December 22, 2025 | 4,454 | 4,455 | 4,455 | 4,455 | 4,454 | 18 |
| December 19, 2025 | 4,464 | 4,464 | 4,464 | 4,464 | 4,463 | 23 |
| December 18, 2025 | 4,465 | 4,465 | 4,465 | 4,465 | 4,465 | 0 |
| December 17, 2025 | 4,470.5 | 4,470.5 | 4,470.5 | 4,470.5 | 4,470.5 | 0 |
| December 16, 2025 | 4,468 | 4,468 | 4,468 | 4,468 | 4,468 | 0 |
| December 15, 2025 | 4,474 | 4,477 | 4,477 | 4,477 | 4,471 | 104 |
| December 12, 2025 | 4,477 | 4,477 | 4,477 | 4,477 | 4,477 | 0 |
| December 11, 2025 | 4,460 | 4,460 | 4,460 | 4,460 | 4,460 | 0 |
| December 10, 2025 | 4,451 | 4,451 | 4,451 | 4,451 | 4,451 | 0 |
| December 09, 2025 | 4,450 | 4,454 | 4,454 | 4,454 | 4,450 | 8 |
| December 08, 2025 | 4,447 | 4,447 | 4,447 | 4,447 | 4,447 | 0 |
| December 05, 2025 | 4,448.5 | 4,448.5 | 4,448.5 | 4,448.5 | 4,448.5 | 0 |
| December 04, 2025 | 4,448 | 4,448 | 4,448 | 4,448 | 4,448 | 0 |
| December 03, 2025 | 4,454 | 4,454 | 4,454 | 4,454 | 4,454 | 0 |
| December 02, 2025 | 4,481 | 4,481 | 4,481 | 4,481 | 4,481 | 0 |
| December 01, 2025 | 4,478 | 4,478 | 4,478 | 4,478 | 4,478 | 0 |
| November 28, 2025 | 4,342 | 4,462.5 | 4,462.5 | 4,462.5 | 4,342 | 12 |
| November 27, 2025 | 4,459 | 4,458 | 4,458 | 4,460 | 4,458 | 643 |
| November 26, 2025 | 4,483 | 4,466 | 4,466 | 4,483 | 4,466 | 0 |
| November 25, 2025 | 4,469 | 4,469 | 4,469 | 4,469 | 4,469 | 0 |