4,425.50
-1.5(-0.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 4,419.5 | 4,425.5 | 4,425.5 | 4,425.5 | 4,419.5 | 340 |
| February 18, 2026 | 4,421.5 | 4,424 | 4,424 | 4,424 | 4,421.5 | 5 |
| February 17, 2026 | 4,425.57 | 4,427 | 4,427 | 4,427 | 4,425.57 | 5 |
| February 16, 2026 | 4,420.5 | 4,423.25 | 4,423.25 | 4,423.25 | 4,420.5 | 8,692 |
| February 13, 2026 | 4,408.5 | 4,422 | 4,422 | 4,422 | 4,408.5 | 253 |
| February 12, 2026 | 4,398.5 | 4,414 | 4,414 | 4,414 | 4,398.5 | 132 |
| February 11, 2026 | 4,396.5 | 4,400 | 4,400 | 4,400 | 4,395.5 | 312 |
| February 10, 2026 | 4,403.5 | 4,403.5 | 4,403.5 | 4,403.5 | 4,403.5 | 0 |
| February 09, 2026 | 4,385 | 4,388 | 4,388 | 4,388 | 4,384.5 | 108 |
| February 06, 2026 | 4,384.25 | 4,384.25 | 4,384.25 | 4,384.25 | 4,384.25 | 0 |
| February 05, 2026 | 4,375.5 | 4,388 | 4,388 | 4,388.5 | 4,375.5 | 568 |
| February 04, 2026 | 4,372.5 | 4,373.25 | 4,373.25 | 4,373.25 | 4,371.5 | 754 |
| February 03, 2026 | 4,369.25 | 4,369.25 | 4,369.25 | 4,369.25 | 4,369.25 | 0 |
| February 02, 2026 | 4,373.5 | 4,373.5 | 4,373.5 | 4,387.5 | 4,373.5 | 1 |
| January 30, 2026 | 4,379 | 4,379 | 4,379 | 4,379 | 4,379 | 0 |
| January 29, 2026 | 4,374.5 | 4,380 | 4,380 | 4,380 | 4,374.5 | 1 |
| January 28, 2026 | 4,375.25 | 4,375.25 | 4,375.25 | 4,375.25 | 4,375.25 | 0 |
| January 27, 2026 | 4,375 | 4,372 | 4,372 | 4,380.5 | 4,372 | 2,467 |
| January 26, 2026 | 4,377.5 | 4,381.25 | 4,381.25 | 4,381.25 | 4,377.5 | 1 |
| January 23, 2026 | 4,369.5 | 4,367 | 4,367 | 4,369.5 | 4,367 | 210 |
| January 22, 2026 | 4,375.4 | 4,369.75 | 4,369.75 | 4,375.4 | 4,369.75 | 56 |
| January 21, 2026 | 4,371.5 | 4,365.25 | 4,365.25 | 4,372 | 4,365.25 | 11 |
| January 20, 2026 | 4,365.1 | 4,362 | 4,362 | 4,365.1 | 4,362 | 1,140 |
| January 19, 2026 | 4,383 | 4,375 | 4,375 | 4,383 | 4,375 | 1 |
| January 16, 2026 | 4,383 | 4,383 | 4,383 | 4,383 | 4,383 | 0 |
| January 15, 2026 | 4,387.5 | 4,388.25 | 4,388.25 | 4,388.25 | 4,387 | 9 |
| January 14, 2026 | 4,384.5 | 4,394.5 | 4,394.5 | 4,394.5 | 4,384.5 | 3 |
| January 13, 2026 | 4,374.5 | 4,382.25 | 4,382.25 | 4,384.5 | 4,374.5 | 10 |
| January 12, 2026 | 4,386.5 | 4,384 | 4,384 | 4,390 | 4,372.5 | 112 |
| January 09, 2026 | 4,375.5 | 4,375.5 | 4,375.5 | 4,375.5 | 4,375.5 | 1 |
| January 08, 2026 | 4,380.5 | 4,380.5 | 4,380.5 | 4,380.5 | 4,380.5 | 0 |
| January 07, 2026 | 4,383.5 | 4,389.5 | 4,389.5 | 4,389.5 | 4,383.5 | 2 |
| January 06, 2026 | 4,373 | 4,373 | 4,373 | 4,373 | 4,373 | 0 |
| January 05, 2026 | 4,358.5 | 4,374 | 4,374 | 4,375.5 | 4,358.5 | 2,600 |
| January 02, 2026 | 4,379 | 4,375 | 4,375 | 4,379 | 4,370.26 | 3,812 |
| December 31, 2025 | 4,385.5 | 4,377.75 | 4,377.75 | 4,385.5 | 4,377.75 | 1,383 |
| December 30, 2025 | 4,376 | 4,374 | 4,374 | 4,376.5 | 4,374 | 2,681 |
| December 29, 2025 | 4,383.5 | 4,379.5 | 4,379.5 | 4,383.5 | 4,379.5 | 9 |
| December 24, 2025 | 4,377 | 4,373.5 | 4,373.5 | 4,377 | 4,365 | 388 |
| December 23, 2025 | 4,374 | 4,366 | 4,366 | 4,374 | 4,366 | 132 |
| December 22, 2025 | 4,362 | 4,361.75 | 4,361.75 | 4,363.5 | 4,361.75 | 2,440 |
| December 19, 2025 | 4,369.5 | 4,369.5 | 4,369.5 | 4,369.5 | 4,369.5 | 201 |
| December 18, 2025 | 4,379.5 | 4,379.5 | 4,379.5 | 4,379.5 | 4,379.5 | 0 |
| December 17, 2025 | 4,387.5 | 4,369.75 | 4,369.75 | 4,387.5 | 4,369.75 | 201 |
| December 16, 2025 | 4,369.5 | 4,369.5 | 4,369.5 | 4,369.5 | 4,369.5 | 0 |
| December 15, 2025 | 4,369.75 | 4,369.75 | 4,369.75 | 4,369.75 | 4,369.75 | 0 |
| December 12, 2025 | 4,370.5 | 4,370.5 | 4,370.5 | 4,370.5 | 4,370.5 | 201 |
| December 11, 2025 | 4,373.5 | 4,371.5 | 4,371.5 | 4,373.5 | 4,371.5 | 201 |
| December 10, 2025 | 4,365 | 4,365.5 | 4,365.5 | 4,365.5 | 4,365 | 0 |
| December 09, 2025 | 4,356.5 | 4,364.5 | 4,364.5 | 4,366.5 | 4,345 | 1,656 |
| December 08, 2025 | 4,479 | 4,480 | 4,365 | 4,480 | 4,474 | 449 |
| December 05, 2025 | 4,497 | 4,486.75 | 4,486.75 | 4,497 | 4,486.75 | 0 |
| December 04, 2025 | 4,499.44 | 4,494.5 | 4,494.5 | 4,499.44 | 4,494.5 | 12 |
| December 03, 2025 | 4,497 | 4,494.5 | 4,494.5 | 4,497 | 4,494.5 | 0 |
| December 02, 2025 | 4,495.25 | 4,495.25 | 4,495.25 | 4,495.25 | 4,495.25 | 0 |
| December 01, 2025 | 4,499.5 | 4,491.75 | 4,491.75 | 4,499.5 | 4,491.75 | 206 |
| November 28, 2025 | 4,509 | 4,507 | 4,507 | 4,510.5 | 4,506.5 | 4,496 |
| November 27, 2025 | 4,509.5 | 4,509.5 | 4,509.5 | 4,509.5 | 4,509.5 | 309 |
| November 26, 2025 | 4,509 | 4,511.5 | 4,511.5 | 4,511.5 | 4,502.5 | 7,191 |
| November 25, 2025 | 4,511.25 | 4,511.25 | 4,511.25 | 4,511.25 | 4,511.25 | 0 |