3,934.00
+10(+0.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,946 | 3,934 | 3,934 | 3,976 | 3,904 | 764,345 |
| February 19, 2026 | 3,958 | 3,924 | 3,924 | 3,966 | 3,908 | 787,363 |
| February 18, 2026 | 3,910 | 3,962 | 3,962 | 3,986 | 3,893.08 | 702,711 |
| February 17, 2026 | 3,876 | 3,904 | 3,904 | 3,918.9 | 3,844 | 583,199 |
| February 16, 2026 | 3,872 | 3,870 | 3,870 | 3,906 | 3,832 | 908,770 |
| February 13, 2026 | 3,774 | 3,876 | 3,876 | 3,890 | 3,774 | 1.21M |
| February 12, 2026 | 3,688 | 3,742 | 3,742 | 3,792 | 3,666 | 1.34M |
| February 11, 2026 | 3,620 | 3,672 | 3,672 | 3,674 | 3,560 | 1.48M |
| February 10, 2026 | 3,616 | 3,626 | 3,626 | 3,668 | 3,590 | 1.11M |
| February 09, 2026 | 3,546 | 3,608 | 3,608 | 3,620 | 3,530 | 1.25M |
| February 06, 2026 | 3,518 | 3,548 | 3,548 | 3,552 | 3,468 | 1.83M |
| February 05, 2026 | 3,520 | 3,522 | 3,522 | 3,564 | 3,496 | 554,880 |
| February 04, 2026 | 3,540 | 3,502 | 3,502 | 3,582 | 3,496 | 832,410 |
| February 03, 2026 | 3,584 | 3,546 | 3,546 | 3,592 | 3,496 | 721,284 |
| February 02, 2026 | 3,534 | 3,554 | 3,554 | 3,574 | 3,510 | 743,358 |
| January 30, 2026 | 3,552 | 3,544 | 3,544 | 3,588 | 3,540 | 649,669 |
| January 29, 2026 | 3,578 | 3,542 | 3,542 | 3,592 | 3,538 | 922,059 |
| January 28, 2026 | 3,666 | 3,568 | 3,568 | 3,666 | 3,555.27 | 522,861 |
| January 27, 2026 | 3,648 | 3,654 | 3,654 | 3,686 | 3,634.8 | 674,087 |
| January 26, 2026 | 3,640 | 3,640 | 3,640 | 3,688 | 3,614.76 | 549,440 |
| January 23, 2026 | 3,690 | 3,638 | 3,638 | 3,702 | 3,624 | 359,165 |
| January 22, 2026 | 3,736 | 3,696 | 3,696 | 3,744 | 3,684 | 1.08M |
| January 21, 2026 | 3,586 | 3,710 | 3,710 | 3,710 | 3,578 | 793,767 |
| January 20, 2026 | 3,538 | 3,590 | 3,590 | 3,590 | 3,510 | 599,277 |
| January 19, 2026 | 3,662 | 3,596 | 3,596 | 3,696 | 3,596 | 504,449 |
| January 16, 2026 | 3,678 | 3,704 | 3,704 | 3,716.58 | 3,666 | 242,128 |
| January 15, 2026 | 3,616 | 3,676 | 3,676 | 3,676 | 3,592 | 768,002 |
| January 14, 2026 | 3,620 | 3,614 | 3,614 | 3,682 | 3,600 | 577,582 |
| January 13, 2026 | 3,676 | 3,634 | 3,634 | 3,682 | 3,613.6 | 663,591 |
| January 12, 2026 | 3,664 | 3,666 | 3,666 | 3,708 | 3,664 | 389,606 |
| January 09, 2026 | 3,632 | 3,666 | 3,666 | 3,694 | 3,632 | 582,081 |
| January 08, 2026 | 3,634 | 3,628 | 3,628 | 3,680 | 3,618.31 | 1.12M |
| January 07, 2026 | 3,644 | 3,660 | 3,660 | 3,660 | 3,606 | 716,810 |
| January 06, 2026 | 3,556 | 3,618 | 3,618 | 3,618 | 3,486.72 | 913,529 |
| January 05, 2026 | 3,526 | 3,556 | 3,556 | 3,566 | 3,518 | 622,393 |
| January 02, 2026 | 3,556 | 3,500 | 3,500 | 3,572 | 3,492 | 399,157 |
| December 31, 2025 | 3,558 | 3,538 | 3,538 | 3,558 | 3,530 | 166,270 |
| December 30, 2025 | 3,532 | 3,544 | 3,544 | 3,550 | 3,514.8 | 223,708 |
| December 29, 2025 | 3,564 | 3,520 | 3,520 | 3,570 | 3,520 | 245,923 |
| December 24, 2025 | 3,536 | 3,568 | 3,568 | 3,570 | 3,536 | 81,823 |
| December 23, 2025 | 3,584 | 3,560 | 3,560 | 3,590 | 3,558 | 295,900 |
| December 22, 2025 | 3,552 | 3,602 | 3,602 | 3,614 | 3,550 | 391,003 |
| December 19, 2025 | 3,538 | 3,582 | 3,582 | 3,606 | 3,520 | 1.49M |
| December 18, 2025 | 3,500 | 3,544 | 3,544 | 3,546 | 3,492 | 380,093 |
| December 17, 2025 | 3,568 | 3,502 | 3,502 | 3,568 | 3,500 | 808,643 |
| December 16, 2025 | 3,504 | 3,550 | 3,550 | 3,550 | 3,502 | 753,402 |
| December 15, 2025 | 3,482 | 3,530 | 3,530 | 3,530 | 3,466 | 443,224 |
| December 12, 2025 | 3,512 | 3,472 | 3,472 | 3,544 | 3,464 | 552,740 |
| December 11, 2025 | 3,540 | 3,530 | 3,530 | 3,544.26 | 3,500 | 580,378 |
| December 10, 2025 | 3,604 | 3,542 | 3,542 | 3,617 | 3,524 | 803,918 |
| December 09, 2025 | 3,658 | 3,626 | 3,626 | 3,666 | 3,626 | 637,038 |
| December 08, 2025 | 3,664 | 3,652 | 3,652 | 3,702.8 | 3,622 | 441,768 |
| December 05, 2025 | 3,630 | 3,658 | 3,658 | 3,684 | 3,628 | 592,990 |
| December 04, 2025 | 3,578 | 3,618 | 3,618 | 3,650 | 3,574 | 849,646 |
| December 03, 2025 | 3,564 | 3,564 | 3,564 | 3,642 | 3,558 | 868,213 |
| December 02, 2025 | 3,542 | 3,574 | 3,574 | 3,596 | 3,508 | 1.09M |
| December 01, 2025 | 3,546 | 3,532 | 3,532 | 3,568 | 3,520.57 | 944,308 |
| November 28, 2025 | 3,562 | 3,560 | 3,560 | 3,570 | 3,532 | 845,962 |
| November 27, 2025 | 3,616 | 3,570 | 3,570 | 3,620 | 3,556 | 279,126 |
| November 26, 2025 | 3,664 | 3,610 | 3,610 | 3,664 | 3,608 | 834,784 |