4,363.00
+19(+0.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,393 | 4,363 | 4,363 | 4,412 | 4,342 | 2,571 |
| February 19, 2026 | 4,352 | 4,344 | 4,344 | 4,368 | 4,330 | 1,496 |
| February 18, 2026 | 4,361.88 | 4,364 | 4,364 | 4,385.85 | 4,347.75 | 3,735 |
| February 17, 2026 | 4,312 | 4,350.5 | 4,350.5 | 4,363 | 4,312 | 692 |
| February 16, 2026 | 4,336.55 | 4,317 | 4,317 | 4,337.6 | 4,306 | 517 |
| February 13, 2026 | 4,315 | 4,322.5 | 4,322.5 | 4,346 | 4,306.4 | 1,724 |
| February 12, 2026 | 4,386 | 4,360 | 4,360 | 4,386 | 4,350 | 5,714 |
| February 11, 2026 | 4,400 | 4,431 | 4,431 | 4,431 | 4,396 | 186,446 |
| February 10, 2026 | 4,376 | 4,364.5 | 4,364.5 | 4,383.95 | 4,305 | 834 |
| February 09, 2026 | 4,338 | 4,321.5 | 4,321.5 | 4,348 | 4,307 | 3,922 |
| February 06, 2026 | 4,297 | 4,338 | 4,338 | 4,355 | 4,294 | 2,334 |
| February 05, 2026 | 4,405 | 4,368 | 4,368 | 4,412.75 | 4,343 | 8,622 |
| February 04, 2026 | 4,403 | 4,385.5 | 4,363.52 | 4,403 | 4,349 | 2,856 |
| February 03, 2026 | 4,286.16 | 4,297 | 4,297 | 4,338.71 | 4,281 | 14,293 |
| February 02, 2026 | 4,186 | 4,266.5 | 4,266.5 | 4,275 | 4,175 | 8,204 |
| January 30, 2026 | 4,335 | 4,316.5 | 4,316.5 | 4,358 | 4,303 | 10,916 |
| January 29, 2026 | 4,157 | 4,207 | 4,207 | 4,266 | 4,123.2 | 13,719 |
| January 28, 2026 | 4,139 | 4,034 | 4,034 | 4,172 | 4,034 | 37,286 |
| January 27, 2026 | 4,567.38 | 4,565 | 4,565 | 4,577 | 4,532 | 3,045 |
| January 26, 2026 | 4,579.73 | 4,586 | 4,586 | 4,600.71 | 4,523 | 6,590 |
| January 23, 2026 | 4,601 | 4,574.5 | 4,574.5 | 4,601 | 4,551.18 | 6,236 |
| January 22, 2026 | 4,641 | 4,611 | 4,611 | 4,642 | 4,611 | 4,541 |
| January 21, 2026 | 4,649 | 4,634.5 | 4,634.5 | 4,649 | 4,597 | 1,528 |
| January 20, 2026 | 4,729 | 4,701.5 | 4,701.5 | 4,729 | 4,686 | 1,370 |
| January 19, 2026 | 4,765.16 | 4,743.5 | 4,743.5 | 4,786 | 4,721 | 1,792 |
| January 16, 2026 | 4,751 | 4,743 | 4,743 | 4,817 | 4,729 | 5,609 |
| January 15, 2026 | 4,722.62 | 4,750 | 4,750 | 4,781 | 4,721.85 | 7,006 |
| January 14, 2026 | 4,706.02 | 4,705 | 4,705 | 4,710.4 | 4,686.1 | 8,259 |
| January 13, 2026 | 4,626 | 4,698 | 4,698 | 4,705 | 4,626 | 80,757 |
| January 12, 2026 | 4,644.78 | 4,643.5 | 4,643.5 | 4,661 | 4,611.75 | 78,071 |
| January 09, 2026 | 4,696 | 4,701 | 4,701 | 4,719.41 | 4,680.69 | 75,883 |
| January 08, 2026 | 4,735 | 4,699.5 | 4,699.5 | 4,735 | 4,682.2 | 2,217 |
| January 07, 2026 | 4,683 | 4,696 | 4,696 | 4,723 | 4,675 | 3,680 |
| January 06, 2026 | 4,722 | 4,735 | 4,735 | 4,735 | 4,683 | 6,584 |
| January 05, 2026 | 4,671.37 | 4,704.5 | 4,704.5 | 4,731.1 | 4,671.37 | 2,485 |
| January 02, 2026 | 4,693 | 4,657 | 4,657 | 4,699 | 4,640 | 5,916 |
| December 31, 2025 | 4,719 | 4,661.5 | 4,661.5 | 4,719 | 4,614 | 1,988 |
| December 30, 2025 | 4,674.08 | 4,675.5 | 4,675.5 | 4,702 | 4,619 | 390 |
| December 29, 2025 | 4,636 | 4,632.5 | 4,632.5 | 4,658.85 | 4,587.55 | 1,991 |
| December 24, 2025 | 4,586 | 4,601 | 4,601 | 4,625.32 | 4,581 | 1,734 |
| December 23, 2025 | 4,628 | 4,629.5 | 4,629.5 | 4,629.5 | 4,585.95 | 1,384 |
| December 22, 2025 | 4,736 | 4,699 | 4,699 | 4,736 | 4,601 | 541 |
| December 19, 2025 | 4,645 | 4,729 | 4,729 | 4,745 | 4,637.8 | 613 |
| December 18, 2025 | 4,734 | 4,727 | 4,727 | 4,734 | 4,706.02 | 99 |
| December 17, 2025 | 4,685 | 4,691.5 | 4,691.5 | 4,779 | 4,685 | 244 |
| December 16, 2025 | 4,710 | 4,703 | 4,703 | 4,724.36 | 4,697 | 747 |
| December 15, 2025 | 4,760 | 4,737.5 | 4,737.5 | 4,760 | 4,720.62 | 1,400 |
| December 12, 2025 | 4,676 | 4,690 | 4,690 | 4,730 | 4,673 | 1,215 |
| December 11, 2025 | 4,672.7 | 4,657 | 4,657 | 4,685.61 | 4,638 | 1,682 |
| December 10, 2025 | 4,694 | 4,760.5 | 4,760.5 | 4,766.05 | 4,694 | 197 |
| December 09, 2025 | 4,759 | 4,740 | 4,740 | 4,780 | 4,633 | 5,883 |
| December 08, 2025 | 4,779 | 4,756 | 4,756 | 4,789.7 | 4,750 | 6,799 |
| December 05, 2025 | 4,771 | 4,769.5 | 4,769.5 | 4,794 | 4,746.2 | 127 |
| December 04, 2025 | 4,785 | 4,785.5 | 4,785.5 | 4,798 | 4,773.85 | 1,317 |
| December 03, 2025 | 4,839 | 4,798.5 | 4,798.5 | 4,839.42 | 4,781 | 1,557 |
| December 02, 2025 | 4,855 | 4,873 | 4,873 | 4,886 | 4,854 | 2,813 |
| December 01, 2025 | 4,809 | 4,837.5 | 4,837.5 | 4,853 | 4,780 | 386 |
| November 28, 2025 | 4,798 | 4,793 | 4,793 | 4,813.55 | 4,787 | 896 |
| November 27, 2025 | 4,839 | 4,817 | 4,817 | 4,842 | 4,802.24 | 1,047 |
| November 26, 2025 | 4,873.69 | 4,893.32 | 4,893.32 | 4,905 | 4,873.69 | 2,161 |