3,300.25
+5(+0.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,304.5 | 3,298.6 | 3,298.6 | 3,304.5 | 3,296.38 | 1,951 |
| February 19, 2026 | 3,290.02 | 3,292.88 | 3,292.88 | 3,292.88 | 3,287.38 | 3,553 |
| February 18, 2026 | 3,290 | 3,293 | 3,293 | 3,295.65 | 3,289.57 | 2,392 |
| February 17, 2026 | 3,292.93 | 3,291.75 | 3,291.75 | 3,295.57 | 3,291.75 | 17,499 |
| February 16, 2026 | 3,284.5 | 3,284.5 | 3,284.5 | 3,288.5 | 3,279.5 | 8,575 |
| February 13, 2026 | 3,271.72 | 3,278.26 | 3,278.26 | 3,279.9 | 3,271.72 | 357 |
| February 12, 2026 | 3,263.12 | 3,271.75 | 3,271.75 | 3,271.75 | 3,262.98 | 2,306 |
| February 11, 2026 | 3,253.61 | 3,262.75 | 3,262.75 | 3,262.75 | 3,253.61 | 2,419 |
| February 10, 2026 | 3,257.65 | 3,256.25 | 3,256.25 | 3,259.6 | 3,252 | 3,346 |
| February 09, 2026 | 3,246 | 3,249.25 | 3,249.25 | 3,249.25 | 3,235.99 | 13,032 |
| February 06, 2026 | 3,244.5 | 3,248.5 | 3,248.5 | 3,251 | 3,244.5 | 3,835 |
| February 05, 2026 | 3,239.6 | 3,241.5 | 3,241.5 | 3,246 | 3,230.98 | 4,359 |
| February 04, 2026 | 3,256 | 3,246.25 | 3,246.25 | 3,256 | 3,246.25 | 888 |
| February 03, 2026 | 3,250.21 | 3,254.25 | 3,254.25 | 3,254.25 | 3,250.21 | 1,338 |
| February 02, 2026 | 3,255.63 | 3,254.25 | 3,254.25 | 3,259.15 | 3,253.36 | 27,081 |
| January 30, 2026 | 3,247.5 | 3,253 | 3,253 | 3,257.2 | 3,247.5 | 5,816 |
| January 29, 2026 | 3,255.5 | 3,257.75 | 3,257.75 | 3,257.75 | 3,254.17 | 903 |
| January 28, 2026 | 3,252 | 3,247.75 | 3,247.75 | 3,253 | 3,246.17 | 1,581 |
| January 27, 2026 | 3,253.5 | 3,252 | 3,252 | 3,260 | 3,252 | 7,144 |
| January 26, 2026 | 3,265 | 3,260.5 | 3,260.5 | 3,265 | 3,255.5 | 3,064 |
| January 23, 2026 | 3,265.24 | 3,256.5 | 3,256.5 | 3,265.24 | 3,243.1 | 4,367 |
| January 22, 2026 | 3,276.66 | 3,270.5 | 3,270.5 | 3,276.66 | 3,257.26 | 1,910 |
| January 21, 2026 | 3,271.89 | 3,267.25 | 3,267.25 | 3,271.89 | 3,264.45 | 2,047 |
| January 20, 2026 | 3,265.5 | 3,262.75 | 3,262.75 | 3,265.5 | 3,254 | 5,306 |
| January 19, 2026 | 3,283.26 | 3,276.5 | 3,276.5 | 3,283.26 | 3,276.5 | 6,910 |
| January 16, 2026 | 3,279.67 | 3,282.52 | 3,282.52 | 3,282.52 | 3,278.43 | 20,359 |
| January 15, 2026 | 3,288.63 | 3,285.5 | 3,285.5 | 3,292.43 | 3,284.87 | 5,896 |
| January 14, 2026 | 3,278 | 3,290.91 | 3,290.91 | 3,290.91 | 3,278 | 2,763 |
| January 13, 2026 | 3,281.1 | 3,278.25 | 3,278.25 | 3,283.43 | 3,278.25 | 3,240 |
| January 12, 2026 | 3,281.15 | 3,285 | 3,285 | 3,285 | 3,280.98 | 1,153 |
| January 09, 2026 | 3,273.97 | 3,284 | 3,284 | 3,284 | 3,273.12 | 6,805 |
| January 08, 2026 | 3,271.43 | 3,274 | 3,274 | 3,274 | 3,269.38 | 3,261 |
| January 07, 2026 | 3,261.9 | 3,273.25 | 3,273.25 | 3,273.93 | 3,261.9 | 1,405 |
| January 06, 2026 | 3,244.63 | 3,254 | 3,254 | 3,256.62 | 3,244.63 | 2,460 |
| January 05, 2026 | 3,260 | 3,249 | 3,249 | 3,260 | 3,244.36 | 3,372 |
| January 02, 2026 | 3,246.99 | 3,243.5 | 3,243.5 | 3,254.55 | 3,243.5 | 2,689 |
| December 31, 2025 | 3,252.91 | 3,251 | 3,251 | 3,258.15 | 3,251 | 773 |
| December 30, 2025 | 3,253.24 | 3,251 | 3,251 | 3,253.86 | 3,249.67 | 587 |
| December 29, 2025 | 3,255.52 | 3,256 | 3,256 | 3,256 | 3,248.83 | 4,123 |
| December 24, 2025 | 3,243.05 | 3,247.5 | 3,247.5 | 3,247.86 | 3,242.9 | 6,603 |
| December 23, 2025 | 3,241.95 | 3,244.75 | 3,244.75 | 3,247.55 | 3,241.95 | 769 |
| December 22, 2025 | 3,238.16 | 3,235.25 | 3,235.25 | 3,238.74 | 3,234.48 | 1,843 |
| December 19, 2025 | 3,242.07 | 3,239.5 | 3,239.5 | 3,243.43 | 3,237.45 | 5,188 |
| December 18, 2025 | 3,249.38 | 3,253.75 | 3,253.75 | 3,259.41 | 3,246.16 | 8,262 |
| December 17, 2025 | 3,253.92 | 3,248.5 | 3,248.5 | 3,253.92 | 3,247.48 | 2,288 |
| December 16, 2025 | 3,237.67 | 3,237.5 | 3,237.5 | 3,237.67 | 3,232.26 | 344 |
| December 15, 2025 | 3,240.84 | 3,243 | 3,243 | 3,244.84 | 3,240.84 | 1,631 |
| December 12, 2025 | 3,244.17 | 3,247.9 | 3,247.9 | 3,247.9 | 3,234.76 | 961 |
| December 11, 2025 | 3,245.86 | 3,247 | 3,247 | 3,255.05 | 3,242.76 | 2,865 |
| December 10, 2025 | 3,239.57 | 3,244 | 3,244 | 3,244 | 3,232.36 | 5,567 |
| December 09, 2025 | 3,231.75 | 3,242.25 | 3,242.25 | 3,245.34 | 3,231.75 | 1,953 |
| December 08, 2025 | 3,238.78 | 3,235.25 | 3,235.25 | 3,238.91 | 3,231.56 | 7,369 |
| December 05, 2025 | 3,257.1 | 3,247.25 | 3,247.25 | 3,259.78 | 3,247.25 | 934 |
| December 04, 2025 | 3,247.91 | 3,256.5 | 3,256.5 | 3,263.07 | 3,247.66 | 2,885 |
| December 03, 2025 | 3,245.27 | 3,252.5 | 3,252.5 | 3,256.4 | 3,240.63 | 4,421 |
| December 02, 2025 | 3,235.13 | 3,239 | 3,239 | 3,239.5 | 3,232 | 10,889 |
| December 01, 2025 | 3,239 | 3,238.25 | 3,238.25 | 3,243.88 | 3,235.13 | 6,004 |
| November 28, 2025 | 3,250.9 | 3,248 | 3,248 | 3,254.46 | 3,246.63 | 412 |
| November 27, 2025 | 3,251.37 | 3,244.25 | 3,244.25 | 3,251.37 | 3,243.31 | 479 |
| November 26, 2025 | 3,225.14 | 3,246.46 | 3,246.46 | 3,246.46 | 3,221.9 | 29,553 |