2,213.00
-13(-0.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,237 | 2,213 | 2,213 | 2,244 | 2,199.6 | 14.52M |
| February 19, 2026 | 2,252 | 2,226 | 2,226 | 2,265 | 2,216 | 9.66M |
| February 18, 2026 | 2,243 | 2,268 | 2,268 | 2,282 | 2,239.51 | 10.94M |
| February 17, 2026 | 2,194 | 2,239 | 2,239 | 2,260 | 2,189 | 8.84M |
| February 16, 2026 | 2,172 | 2,184 | 2,184 | 2,187 | 2,151.78 | 8.13M |
| February 13, 2026 | 2,170 | 2,165 | 2,165 | 2,171 | 2,137 | 10.32M |
| February 12, 2026 | 2,143 | 2,141 | 2,141 | 2,149 | 2,110 | 4.82M |
| February 11, 2026 | 2,161 | 2,150 | 2,150 | 2,168 | 2,125.8 | 7.87M |
| February 10, 2026 | 2,163 | 2,168 | 2,168 | 2,187 | 2,131.82 | 16.79M |
| February 09, 2026 | 2,200 | 2,159 | 2,159 | 2,219 | 2,155.69 | 22.32M |
| February 06, 2026 | 2,166 | 2,198 | 2,198 | 2,199 | 2,149.69 | 8.53M |
| February 05, 2026 | 2,090 | 2,180 | 2,180 | 2,196 | 2,083 | 16.39M |
| February 04, 2026 | 1,935.5 | 2,080 | 2,080 | 2,111.5 | 1,920 | 15.59M |
| February 03, 2026 | 1,922.5 | 1,945.5 | 1,945.5 | 1,945.5 | 1,919 | 6.79M |
| February 02, 2026 | 1,882.5 | 1,925 | 1,925 | 1,927.5 | 1,875 | 12.88M |
| January 30, 2026 | 1,836 | 1,876.5 | 1,876.5 | 1,876.5 | 1,823 | 8.15M |
| January 29, 2026 | 1,812 | 1,852 | 1,852 | 1,859 | 1,811 | 9.65M |
| January 28, 2026 | 1,842.5 | 1,817.5 | 1,817.5 | 1,851.5 | 1,810 | 7.65M |
| January 27, 2026 | 1,834 | 1,862.5 | 1,862.5 | 1,865.5 | 1,832.5 | 4.71M |
| January 26, 2026 | 1,802.5 | 1,828.5 | 1,828.5 | 1,833 | 1,792.41 | 3.64M |
| January 23, 2026 | 1,814 | 1,801 | 1,801 | 1,814 | 1,795.4 | 5.34M |
| January 22, 2026 | 1,792.5 | 1,804.5 | 1,804.5 | 1,808 | 1,775.44 | 4.89M |
| January 21, 2026 | 1,786.5 | 1,787.5 | 1,787.5 | 1,799 | 1,777 | 6.42M |
| January 20, 2026 | 1,802 | 1,795.5 | 1,795.5 | 1,805.5 | 1,774 | 7.5M |
| January 19, 2026 | 1,800 | 1,816 | 1,816 | 1,816 | 1,793 | 5.06M |
| January 16, 2026 | 1,838 | 1,816.5 | 1,816.5 | 1,883 | 1,795 | 13.59M |
| January 15, 2026 | 1,890.5 | 1,848 | 1,848 | 1,896 | 1,845 | 4.98M |
| January 14, 2026 | 1,856.5 | 1,880.5 | 1,880.5 | 1,880.5 | 1,852.5 | 5.2M |
| January 13, 2026 | 1,868.5 | 1,858 | 1,858 | 1,874.5 | 1,833 | 5.61M |
| January 12, 2026 | 1,879.5 | 1,877 | 1,877 | 1,902.5 | 1,866 | 5.65M |
| January 09, 2026 | 1,875 | 1,886 | 1,886 | 1,896 | 1,870.5 | 5.29M |
| January 08, 2026 | 1,891.5 | 1,891 | 1,891 | 1,908.5 | 1,880 | 7.6M |
| January 07, 2026 | 1,902 | 1,901.5 | 1,901.5 | 1,909.73 | 1,869.5 | 7.53M |
| January 06, 2026 | 1,818 | 1,891 | 1,899.5 | 1,902 | 1,817 | 11.25M |
| January 05, 2026 | 1,846 | 1,820.5 | 1,820.5 | 1,847.25 | 1,799.84 | 5.35M |
| January 02, 2026 | 1,828 | 1,831.5 | 1,831.5 | 1,849 | 1,820.5 | 3.92M |
| December 31, 2025 | 1,833.5 | 1,824.5 | 1,824.5 | 1,835.36 | 1,824 | 2.47M |
| December 30, 2025 | 1,815 | 1,830.5 | 1,830.5 | 1,835 | 1,812.5 | 3.2M |
| December 29, 2025 | 1,815.5 | 1,823 | 1,823 | 1,823.5 | 1,809.84 | 3.1M |
| December 24, 2025 | 1,803.5 | 1,805.5 | 1,805.5 | 1,806 | 1,793 | 1.46M |
| December 23, 2025 | 1,809.5 | 1,814.5 | 1,814.5 | 1,823 | 1,804.5 | 5.28M |
| December 22, 2025 | 1,808.5 | 1,810 | 1,810 | 1,820.5 | 1,803.5 | 6.97M |
| December 19, 2025 | 1,805 | 1,822 | 1,822 | 2,057.7 | 1,798.5 | 19.41M |
| December 18, 2025 | 1,817.5 | 1,812.5 | 1,812.5 | 1,824 | 1,797.5 | 7.35M |
| December 17, 2025 | 1,826 | 1,833.5 | 1,833.5 | 1,850.5 | 1,823.5 | 10.81M |
| December 16, 2025 | 1,844.5 | 1,820.5 | 1,820.5 | 1,850 | 1,815.86 | 3.61M |
| December 15, 2025 | 1,819 | 1,833.5 | 1,833.5 | 1,838.5 | 1,810 | 15.31M |
| December 12, 2025 | 1,816.5 | 1,824.5 | 1,824.5 | 1,838 | 1,815 | 11.92M |
| December 11, 2025 | 1,805 | 1,821 | 1,821 | 1,821 | 1,792.5 | 7.88M |
| December 10, 2025 | 1,780 | 1,803.5 | 1,803.5 | 1,808 | 1,769.5 | 6.84M |
| December 09, 2025 | 1,821 | 1,783 | 1,783 | 1,822.5 | 1,779.5 | 7.87M |
| December 08, 2025 | 1,812.5 | 1,820.5 | 1,820.5 | 1,822 | 1,802.5 | 5.96M |
| December 05, 2025 | 1,826.5 | 1,805 | 1,805 | 1,833 | 1,796 | 4.28M |
| December 04, 2025 | 1,827.5 | 1,826 | 1,826 | 1,853.5 | 1,818.5 | 9.01M |
| December 03, 2025 | 1,835 | 1,831 | 1,831 | 1,848.5 | 1,830 | 7.07M |
| December 02, 2025 | 1,786.5 | 1,819 | 1,819 | 1,828 | 1,781 | 7.36M |
| December 01, 2025 | 1,790.5 | 1,800 | 1,800 | 1,823.5 | 1,783 | 12.68M |
| November 28, 2025 | 1,809.5 | 1,791 | 1,791 | 1,810 | 1,785.5 | 3.84M |
| November 27, 2025 | 1,805 | 1,802 | 1,802 | 1,812 | 1,795.5 | 8.41M |
| November 26, 2025 | 1,798.5 | 1,814 | 1,814 | 1,820 | 1,794.5 | 7.69M |