4,065.50
-9.5(-0.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,053 | 4,065.5 | 4,065.5 | 4,065.5 | 4,040.76 | 1,073 |
| February 19, 2026 | 4,078.43 | 4,075 | 4,075 | 4,084 | 4,071.6 | 2,444 |
| February 18, 2026 | 4,076 | 4,081.5 | 4,081.5 | 4,082 | 4,067.96 | 208 |
| February 17, 2026 | 4,042.45 | 4,071.5 | 4,071.5 | 4,071.5 | 4,042.45 | 238 |
| February 16, 2026 | 4,058.32 | 4,039 | 4,039 | 4,058.32 | 4,039 | 1,084 |
| February 13, 2026 | 4,104 | 4,133 | 4,133 | 4,133.87 | 4,094.8 | 391 |
| February 12, 2026 | 4,151 | 4,122 | 4,122 | 4,151 | 4,122 | 12,568 |
| February 11, 2026 | 4,133.6 | 4,130 | 4,130 | 4,147.5 | 4,119.13 | 2,523 |
| February 10, 2026 | 4,064 | 4,101 | 4,101 | 4,104.25 | 4,053 | 1,606 |
| February 09, 2026 | 3,983 | 4,006.5 | 4,006.5 | 4,006.5 | 3,960 | 1,696 |
| February 06, 2026 | 3,884.61 | 3,932.5 | 3,932.5 | 3,945.69 | 3,884 | 1,343 |
| February 05, 2026 | 3,828.79 | 3,845.5 | 3,845.5 | 3,846 | 3,823.67 | 533 |
| February 04, 2026 | 3,825.05 | 3,871 | 3,871 | 3,871 | 3,825.05 | 509 |
| February 03, 2026 | 3,827 | 3,797.5 | 3,797.5 | 3,839 | 3,797.5 | 1,331 |
| February 02, 2026 | 3,739 | 3,782 | 3,782 | 3,782 | 3,739 | 146 |
| January 30, 2026 | 3,752 | 3,762 | 3,762 | 3,769.78 | 3,752 | 2,270 |
| January 29, 2026 | 3,731 | 3,732.5 | 3,732.5 | 3,749 | 3,727 | 986 |
| January 28, 2026 | 3,778 | 3,746 | 3,717.22 | 3,778 | 3,733 | 3,775 |
| January 27, 2026 | 3,786 | 3,782.5 | 3,753.44 | 3,786 | 3,775 | 3,897 |
| January 26, 2026 | 3,791.27 | 3,764 | 3,764 | 3,796 | 3,764 | 34,440 |
| January 23, 2026 | 3,819 | 3,770 | 3,770 | 3,819 | 3,767 | 9,046 |
| January 22, 2026 | 3,822 | 3,817 | 3,817 | 3,837.31 | 3,816.75 | 660 |
| January 21, 2026 | 3,804 | 3,816.5 | 3,816.5 | 3,819 | 3,802 | 1,186 |
| January 20, 2026 | 3,802.28 | 3,792 | 3,792 | 3,807 | 3,786.61 | 2,068 |
| January 19, 2026 | 3,884 | 3,860 | 3,860 | 3,889 | 3,860 | 206 |
| January 16, 2026 | 3,896 | 3,875 | 3,875 | 3,896 | 3,874.21 | 5,507 |
| January 15, 2026 | 3,885 | 3,883.5 | 3,883.5 | 3,906 | 3,883.5 | 1,542 |
| January 14, 2026 | 3,842 | 3,850 | 3,850 | 3,850 | 3,832 | 3,434 |
| January 13, 2026 | 3,786 | 3,814 | 3,814 | 3,814 | 3,786 | 122 |
| January 12, 2026 | 3,832 | 3,836.5 | 3,836.5 | 3,847.39 | 3,832 | 1,846 |
| January 09, 2026 | 3,741.45 | 3,818 | 3,818 | 3,834.34 | 3,741.45 | 2,363 |
| January 08, 2026 | 3,731.21 | 3,740 | 3,740 | 3,742 | 3,723.92 | 3,344 |
| January 07, 2026 | 3,744 | 3,738.4 | 3,738.4 | 3,744 | 3,736 | 884 |
| January 06, 2026 | 3,765 | 3,730 | 3,730 | 3,765 | 3,729 | 1,869 |
| January 05, 2026 | 3,708.31 | 3,727 | 3,727 | 3,727 | 3,708.31 | 2,746 |
| January 02, 2026 | 3,710 | 3,645 | 3,645 | 3,710 | 3,645 | 1,218 |
| December 31, 2025 | 3,646.04 | 3,639 | 3,639 | 3,646.04 | 3,639 | 8 |
| December 30, 2025 | 3,641 | 3,657 | 3,657 | 3,657 | 3,641 | 272 |
| December 29, 2025 | 3,650.58 | 3,640 | 3,640 | 3,652.81 | 3,636 | 4,133 |
| December 24, 2025 | 3,637 | 3,634 | 3,634 | 3,637 | 3,625.8 | 372 |
| December 23, 2025 | 3,656.61 | 3,656.5 | 3,656.5 | 3,659 | 3,656.5 | 502 |
| December 22, 2025 | 3,621.64 | 3,622 | 3,622 | 3,622 | 3,615 | 389 |
| December 19, 2025 | 3,636 | 3,654 | 3,654 | 3,657.76 | 3,635 | 1,944 |
| December 18, 2025 | 3,624.74 | 3,639 | 3,639 | 3,639 | 3,624.74 | 932 |
| December 17, 2025 | 3,666.57 | 3,631 | 3,631 | 3,666.57 | 3,631 | 480 |
| December 16, 2025 | 3,655.95 | 3,658 | 3,658 | 3,661 | 3,655.85 | 516 |
| December 15, 2025 | 3,708.78 | 3,716 | 3,716 | 3,728 | 3,708 | 1,274 |
| December 12, 2025 | 3,693 | 3,683 | 3,683 | 3,694 | 3,678 | 4 |
| December 11, 2025 | 3,642 | 3,663.5 | 3,663.5 | 3,669 | 3,629 | 5,754 |
| December 10, 2025 | 3,653 | 3,657.5 | 3,657.5 | 3,657.5 | 3,646 | 1,865 |
| December 09, 2025 | 3,673 | 3,667 | 3,667 | 3,673 | 3,659 | 944 |
| December 08, 2025 | 3,678.26 | 3,651.5 | 3,651.5 | 3,678.26 | 3,651.5 | 189 |
| December 05, 2025 | 3,661 | 3,659 | 3,659 | 3,667 | 3,659 | 909 |
| December 04, 2025 | 3,699 | 3,666.5 | 3,666.5 | 3,699 | 3,666.41 | 1,177 |
| December 03, 2025 | 3,609 | 3,614 | 3,614 | 3,635 | 3,606 | 1,014 |
| December 02, 2025 | 3,647 | 3,647 | 3,647 | 3,659 | 3,642 | 2,792 |
| December 01, 2025 | 3,648 | 3,654 | 3,654 | 3,661 | 3,632.79 | 921 |
| November 28, 2025 | 3,694 | 3,662.5 | 3,662.5 | 3,694 | 3,652 | 3,252 |
| November 27, 2025 | 3,663 | 3,651 | 3,651 | 3,668 | 3,651 | 453 |
| November 26, 2025 | 3,659.6 | 3,669 | 3,669 | 3,669 | 3,659.6 | 145 |