3,551.00
+3(+0.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,551 | 3,551 | 3,551 | 3,581 | 3,538 | 14,927 |
| February 19, 2026 | 3,550 | 3,548 | 3,548 | 3,556 | 3,536 | 4,443 |
| February 18, 2026 | 3,539 | 3,543 | 3,543 | 3,551 | 3,528 | 32,306 |
| February 17, 2026 | 3,516 | 3,531 | 3,531 | 3,538 | 3,500 | 3,091 |
| February 16, 2026 | 3,509 | 3,502.5 | 3,502.5 | 3,520 | 3,498 | 10,942 |
| February 13, 2026 | 3,503 | 3,517 | 3,517 | 3,520 | 3,494 | 19,494 |
| February 12, 2026 | 3,541 | 3,511 | 3,511 | 3,548 | 3,511 | 5,220 |
| February 11, 2026 | 3,530 | 3,526 | 3,526 | 3,533 | 3,503 | 5,537 |
| February 10, 2026 | 3,528 | 3,524.5 | 3,524.5 | 3,532 | 3,506 | 9,385 |
| February 09, 2026 | 3,525 | 3,514 | 3,514 | 3,528 | 3,499 | 5,686 |
| February 06, 2026 | 3,464 | 3,498 | 3,498 | 3,502 | 3,464 | 6,793 |
| February 05, 2026 | 3,477 | 3,479.5 | 3,479.5 | 3,498 | 3,449 | 16,200 |
| February 04, 2026 | 3,445 | 3,469 | 3,469 | 3,479 | 3,435 | 24,938 |
| February 03, 2026 | 3,465 | 3,450.5 | 3,450.5 | 3,473 | 3,450 | 10,855 |
| February 02, 2026 | 3,402 | 3,461 | 3,461 | 3,466 | 3,402 | 4,324 |
| January 30, 2026 | 3,390 | 3,411 | 3,411 | 3,422 | 3,390 | 2,133 |
| January 29, 2026 | 3,405 | 3,390 | 3,390 | 3,418 | 3,381 | 5,377 |
| January 28, 2026 | 3,431 | 3,409 | 3,409 | 3,443 | 3,409 | 11,044 |
| January 27, 2026 | 3,457 | 3,437 | 3,437 | 3,462 | 3,429 | 16,690 |
| January 26, 2026 | 3,441 | 3,443 | 3,443 | 3,453 | 3,421 | 5,982 |
| January 23, 2026 | 3,481 | 3,453 | 3,453 | 3,481 | 3,452 | 2,919 |
| January 22, 2026 | 3,476 | 3,477 | 3,477 | 3,497 | 3,476 | 2,083 |
| January 21, 2026 | 3,443 | 3,458 | 3,458 | 3,465 | 3,433 | 6,529 |
| January 20, 2026 | 3,476 | 3,444 | 3,444 | 3,476 | 3,424 | 13,729 |
| January 19, 2026 | 3,480 | 3,466.5 | 3,466.5 | 3,490 | 3,456 | 8,650 |
| January 16, 2026 | 3,516 | 3,510 | 3,510 | 3,529 | 3,501 | 4,203 |
| January 15, 2026 | 3,508 | 3,518 | 3,518 | 3,531 | 3,503 | 4,780 |
| January 14, 2026 | 3,504 | 3,488 | 3,488 | 3,511 | 3,483 | 5,875 |
| January 13, 2026 | 3,510 | 3,503 | 3,503 | 3,512 | 3,496 | 3,129 |
| January 12, 2026 | 3,501 | 3,505 | 3,505 | 3,512 | 3,494 | 11,453 |
| January 09, 2026 | 3,457 | 3,509 | 3,509 | 3,529 | 3,457 | 15,322 |
| January 08, 2026 | 3,470 | 3,478.5 | 3,478.5 | 3,481 | 3,456 | 10,814 |
| January 07, 2026 | 3,476 | 3,474.5 | 3,474.5 | 3,481 | 3,464 | 1,501 |
| January 06, 2026 | 3,436 | 3,459 | 3,459 | 3,460 | 3,427 | 11,155 |
| January 05, 2026 | 3,460 | 3,436 | 3,436 | 3,460 | 3,414 | 20,716 |
| January 02, 2026 | 3,402 | 3,426 | 3,426 | 3,459 | 3,402 | 2,582 |
| December 31, 2025 | 3,437 | 3,443 | 3,443 | 3,449 | 3,436 | 1,758 |
| December 30, 2025 | 3,435 | 3,447 | 3,447 | 3,450 | 3,429 | 2,876 |
| December 29, 2025 | 3,449 | 3,433 | 3,433 | 3,451 | 3,430 | 5,462 |
| December 24, 2025 | 3,422 | 3,426 | 3,426 | 3,440 | 3,417 | 1,556 |
| December 23, 2025 | 3,423 | 3,435.5 | 3,435.5 | 3,438 | 3,421 | 3,520 |
| December 22, 2025 | 3,459 | 3,432 | 3,432 | 3,459 | 3,405 | 12,179 |
| December 19, 2025 | 3,429 | 3,410 | 3,410 | 3,460 | 3,410 | 6,339 |
| December 18, 2025 | 3,416 | 3,430 | 3,430 | 3,433 | 3,407 | 7,827 |
| December 17, 2025 | 3,445 | 3,414 | 3,414 | 3,447 | 3,410 | 2,008 |
| December 16, 2025 | 3,418 | 3,419.5 | 3,419.5 | 3,458 | 3,417 | 1,670 |
| December 15, 2025 | 3,460 | 3,449 | 3,449 | 3,460 | 3,434 | 3,999 |
| December 12, 2025 | 3,467 | 3,440.5 | 3,440.5 | 3,467 | 3,436 | 4,046 |
| December 11, 2025 | 3,423 | 3,423 | 3,423 | 3,437 | 3,405 | 1,308 |
| December 10, 2025 | 3,449 | 3,420 | 3,420 | 3,449 | 3,408 | 4,469 |
| December 09, 2025 | 3,454.94 | 3,424.5 | 3,424.5 | 3,454.94 | 3,399 | 1,668 |
| December 08, 2025 | 3,447 | 3,432 | 3,432 | 3,448 | 3,428 | 4,724 |
| December 05, 2025 | 3,437 | 3,440 | 3,440 | 3,446 | 3,416 | 2,951 |
| December 04, 2025 | 3,439 | 3,429 | 3,429 | 3,445 | 3,424 | 1,482 |
| December 03, 2025 | 3,439 | 3,424 | 3,424 | 3,456 | 3,418 | 6,795 |
| December 02, 2025 | 3,448 | 3,451 | 3,451 | 3,460 | 3,438 | 2,044 |
| December 01, 2025 | 3,476 | 3,448 | 3,448 | 3,476 | 3,418 | 3,339 |
| November 28, 2025 | 3,465 | 3,455 | 3,455 | 3,483 | 3,443 | 1,613 |
| November 27, 2025 | 3,447 | 3,443 | 3,443 | 3,458 | 3,435 | 3,534 |
| November 26, 2025 | 3,450 | 3,449.5 | 3,449.5 | 3,459 | 3,435 | 449 |