4,502.00
-4(-0.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,521 | 4,502 | 4,502 | 4,531.46 | 4,485 | 284 |
| February 19, 2026 | 4,508.05 | 4,506 | 4,506 | 4,520.44 | 4,504.8 | 2,452 |
| February 18, 2026 | 4,515 | 4,535 | 4,514.15 | 4,536.51 | 4,513 | 686 |
| February 17, 2026 | 4,493 | 4,515 | 4,494.24 | 4,522 | 4,493 | 1,113 |
| February 16, 2026 | 4,495 | 4,495 | 4,474.34 | 4,498.94 | 4,486.56 | 4,215 |
| February 13, 2026 | 4,466 | 4,496.5 | 4,475.83 | 4,496.5 | 4,460 | 2,905 |
| February 12, 2026 | 4,529.97 | 4,480 | 4,459.4 | 4,529.97 | 4,480 | 1,485 |
| February 11, 2026 | 4,499.79 | 4,517 | 4,496.23 | 4,517 | 4,491.48 | 432 |
| February 10, 2026 | 4,497 | 4,508 | 4,508 | 4,512 | 4,491 | 1,208 |
| February 09, 2026 | 4,497.29 | 4,495 | 4,495 | 4,501 | 4,478 | 97 |
| February 06, 2026 | 4,452 | 4,499 | 4,499 | 4,499 | 4,451 | 5,024 |
| February 05, 2026 | 4,438 | 4,448 | 4,448 | 4,454 | 4,435 | 2,600 |
| February 04, 2026 | 4,400.27 | 4,437.5 | 4,437.5 | 4,438 | 4,398.12 | 5,264 |
| February 03, 2026 | 4,440 | 4,412.5 | 4,412.5 | 4,441 | 4,412.5 | 1,102 |
| February 02, 2026 | 4,366 | 4,431.5 | 4,431.5 | 4,431.5 | 4,360 | 3,640 |
| January 30, 2026 | 4,335 | 4,366 | 4,366 | 4,367.72 | 4,333 | 380 |
| January 29, 2026 | 4,358 | 4,344 | 4,344 | 4,364.72 | 4,336 | 4,017 |
| January 28, 2026 | 4,368 | 4,367 | 4,367 | 4,370.3 | 4,357 | 2,851 |
| January 27, 2026 | 4,380 | 4,358.5 | 4,358.5 | 4,381 | 4,345.46 | 8,971 |
| January 26, 2026 | 4,360.16 | 4,358.5 | 4,358.5 | 4,366.13 | 4,341.08 | 1,261 |
| January 23, 2026 | 4,418 | 4,371 | 4,371 | 4,418 | 4,371 | 247 |
| January 22, 2026 | 4,424 | 4,419 | 4,419 | 4,450 | 4,419 | 1,429 |
| January 21, 2026 | 4,355 | 4,398 | 4,398 | 4,398 | 4,351 | 1,433 |
| January 20, 2026 | 4,360 | 4,373.5 | 4,373.5 | 4,375.58 | 4,356.46 | 312 |
| January 19, 2026 | 4,416 | 4,395.5 | 4,395.5 | 4,416 | 4,395.5 | 1,999 |
| January 16, 2026 | 4,452.13 | 4,436.23 | 4,436.23 | 4,454.03 | 4,436.23 | 12,970 |
| January 15, 2026 | 4,413.5 | 4,458 | 4,458 | 4,467 | 4,413.5 | 1,343 |
| January 14, 2026 | 4,397 | 4,397 | 4,397 | 4,397 | 4,379 | 12,354 |
| January 13, 2026 | 4,394.22 | 4,402 | 4,402 | 4,402 | 4,389.6 | 1,238 |
| January 12, 2026 | 4,392 | 4,394.5 | 4,394.5 | 4,395.68 | 4,381 | 2,270 |
| January 09, 2026 | 4,401 | 4,408.5 | 4,408.5 | 4,414.72 | 4,392 | 414 |
| January 08, 2026 | 4,358 | 4,383 | 4,383 | 4,383 | 4,354 | 31 |
| January 07, 2026 | 4,379 | 4,369.5 | 4,369.5 | 4,381.5 | 4,364 | 1,305 |
| January 06, 2026 | 4,306 | 4,359 | 4,359 | 4,359 | 4,303.01 | 546 |
| January 05, 2026 | 4,342 | 4,328.5 | 4,328.5 | 4,342 | 4,324.35 | 832 |
| January 02, 2026 | 4,318 | 4,308 | 4,308 | 4,328 | 4,306.13 | 237 |
| December 31, 2025 | 4,335.93 | 4,333 | 4,333 | 4,338 | 4,331 | 308 |
| December 30, 2025 | 4,341 | 4,337 | 4,337 | 4,341 | 4,336 | 11 |
| December 29, 2025 | 4,351 | 4,334 | 4,334 | 4,351 | 4,333 | 136 |
| December 24, 2025 | 4,329 | 4,311 | 4,311 | 4,329 | 4,308.9 | 15 |
| December 23, 2025 | 4,318 | 4,319 | 4,319 | 4,326.72 | 4,310.6 | 35 |
| December 22, 2025 | 4,335.95 | 4,329 | 4,329 | 4,335.95 | 4,318.81 | 3,364 |
| December 19, 2025 | 4,321.93 | 4,336 | 4,336 | 4,342.72 | 4,318 | 2,536 |
| December 18, 2025 | 4,313.83 | 4,334 | 4,334 | 4,334 | 4,313.83 | 1,054 |
| December 17, 2025 | 4,342 | 4,311 | 4,311 | 4,355.81 | 4,311 | 3,901 |
| December 16, 2025 | 4,336.84 | 4,307.5 | 4,307.5 | 4,337.68 | 4,307.5 | 963 |
| December 15, 2025 | 4,357.52 | 4,350 | 4,350 | 4,361 | 4,341 | 482 |
| December 12, 2025 | 4,383.67 | 4,354 | 4,354 | 4,388.19 | 4,354 | 2,255 |
| December 11, 2025 | 4,354.96 | 4,350.5 | 4,350.5 | 4,354.96 | 4,338.35 | 1,325 |
| December 10, 2025 | 4,324 | 4,340 | 4,340 | 4,343 | 4,324 | 403 |
| December 09, 2025 | 4,339.81 | 4,352 | 4,352 | 4,359 | 4,339.13 | 878 |
| December 08, 2025 | 4,362 | 4,356 | 4,356 | 4,362 | 4,352.6 | 2,420 |
| December 05, 2025 | 4,345.15 | 4,360 | 4,360 | 4,361.38 | 4,344.59 | 1,543 |
| December 04, 2025 | 4,334.97 | 4,337 | 4,337 | 4,341 | 4,331.53 | 1,056 |
| December 03, 2025 | 4,336 | 4,324 | 4,324 | 4,347 | 4,315 | 4,238 |
| December 02, 2025 | 4,338 | 4,338 | 4,338 | 4,353 | 4,333 | 811 |
| December 01, 2025 | 4,330 | 4,343 | 4,343 | 4,343 | 4,313.65 | 1,433 |
| November 28, 2025 | 4,348.6 | 4,340 | 4,340 | 4,348.6 | 4,336 | 244 |
| November 27, 2025 | 4,332.39 | 4,322 | 4,322 | 4,335.85 | 4,322 | 757 |
| November 26, 2025 | 4,329 | 4,336 | 4,336 | 4,336 | 4,317.6 | 295 |