4,863.50
+6.5(+0.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,903 | 4,863.5 | 4,863.5 | 4,903 | 4,863.5 | 821 |
| February 19, 2026 | 4,860.9 | 4,857 | 4,857 | 4,860.9 | 4,857 | 22 |
| February 18, 2026 | 4,836.11 | 4,855 | 4,855 | 4,861 | 4,836.11 | 332 |
| February 17, 2026 | 4,800 | 4,800 | 4,800 | 4,800 | 4,800 | 0 |
| February 16, 2026 | 4,790.48 | 4,774.5 | 4,774.5 | 4,790.48 | 4,771.43 | 110 |
| February 13, 2026 | 4,772.84 | 4,786 | 4,786 | 4,786 | 4,764.35 | 887 |
| February 12, 2026 | 4,846 | 4,770.5 | 4,770.5 | 4,846 | 4,770.5 | 263 |
| February 11, 2026 | 4,827.23 | 4,821 | 4,821 | 4,834.62 | 4,791 | 1,688 |
| February 10, 2026 | 4,827.81 | 4,826 | 4,826 | 4,829.89 | 4,826 | 4 |
| February 09, 2026 | 4,848 | 4,817.5 | 4,817.5 | 4,848 | 4,817.5 | 0 |
| February 06, 2026 | 4,783.41 | 4,807 | 4,807 | 4,807 | 4,783.41 | 2 |
| February 05, 2026 | 4,772.09 | 4,778 | 4,780 | 4,780 | 4,772.09 | 19 |
| February 04, 2026 | 4,744.76 | 4,779.5 | 4,779.5 | 4,779.5 | 4,744.76 | 549 |
| February 03, 2026 | 4,800.72 | 4,763 | 4,763 | 4,810.94 | 4,763 | 936 |
| February 02, 2026 | 4,737.89 | 4,811 | 4,811 | 4,811 | 4,736 | 1,922 |
| January 30, 2026 | 4,783.87 | 4,762.5 | 4,762.5 | 4,783.87 | 4,762.5 | 430 |
| January 29, 2026 | 4,816 | 4,757 | 4,757 | 4,816 | 4,757 | 3 |
| January 28, 2026 | 4,819 | 4,796.5 | 4,796.5 | 4,819 | 4,796.5 | 4 |
| January 27, 2026 | 4,839 | 4,804.5 | 4,830 | 4,839 | 4,804.5 | 1 |
| January 26, 2026 | 4,824.67 | 4,804.71 | 4,804.71 | 4,824.67 | 4,804.71 | 4,247 |
| January 23, 2026 | 4,839.5 | 4,839.5 | 4,839.5 | 4,839.5 | 4,839.5 | 0 |
| January 22, 2026 | 4,898.25 | 4,862 | 4,862 | 4,898.25 | 4,862 | 102 |
| January 21, 2026 | 4,822.55 | 4,849.5 | 4,849.5 | 4,849.5 | 4,822.55 | 383 |
| January 20, 2026 | 4,798.15 | 4,836.5 | 4,836.5 | 4,836.5 | 4,798.15 | 647 |
| January 19, 2026 | 4,857.38 | 4,849 | 4,849 | 4,880 | 4,845 | 1,176 |
| January 16, 2026 | 4,928 | 4,917.56 | 4,917.56 | 4,928 | 4,917.56 | 712 |
| January 15, 2026 | 4,880.9 | 4,935.5 | 4,935.5 | 4,935.5 | 4,880.9 | 8 |
| January 14, 2026 | 4,902.59 | 4,856.09 | 4,856.09 | 4,902.59 | 4,856.09 | 61 |
| January 13, 2026 | 4,907.22 | 4,897.5 | 4,897.5 | 4,911 | 4,893.38 | 1,096 |
| January 12, 2026 | 4,901.45 | 4,907 | 4,907 | 4,907 | 4,884.15 | 88 |
| January 09, 2026 | 4,917.09 | 4,921 | 4,921 | 4,921 | 4,917.09 | 246 |
| January 08, 2026 | 4,864.97 | 4,873 | 4,873 | 4,873 | 4,845.31 | 206 |
| January 07, 2026 | 4,864 | 4,866.5 | 4,866.5 | 4,866.5 | 4,862.91 | 64 |
| January 06, 2026 | 4,846.41 | 4,844.5 | 4,844.5 | 4,846.41 | 4,834.56 | 3,676 |
| January 05, 2026 | 4,814 | 4,838.5 | 4,838.5 | 4,838.5 | 4,814 | 26 |
| January 02, 2026 | 4,848.78 | 4,767.5 | 4,767.5 | 4,848.78 | 4,767.5 | 3,233 |
| December 31, 2025 | 4,809 | 4,809 | 4,809 | 4,809 | 4,809 | 0 |
| December 30, 2025 | 4,815.08 | 4,819.5 | 4,819.5 | 4,819.5 | 4,815.08 | 2 |
| December 29, 2025 | 4,818.88 | 4,807 | 4,807 | 4,831.62 | 4,807 | 224 |
| December 24, 2025 | 4,804 | 4,801 | 4,801 | 4,805.79 | 4,801 | 2,361 |
| December 23, 2025 | 4,801.91 | 4,805.5 | 4,805.5 | 4,805.5 | 4,801.91 | 1 |
| December 22, 2025 | 4,810 | 4,815.5 | 4,815.5 | 4,815.5 | 4,810 | 1 |
| December 19, 2025 | 4,811 | 4,819.5 | 4,819.5 | 4,819.5 | 4,793 | 1 |
| December 18, 2025 | 4,763.63 | 4,810 | 4,810 | 4,810 | 4,763.63 | 253 |
| December 17, 2025 | 4,815 | 4,775 | 4,775 | 4,835.71 | 4,775 | 249 |
| December 16, 2025 | 4,800 | 4,771.5 | 4,771.5 | 4,800.95 | 4,771.5 | 104 |
| December 15, 2025 | 4,814.56 | 4,828.5 | 4,828.5 | 4,844.81 | 4,814.56 | 79 |
| December 12, 2025 | 4,870.06 | 4,826 | 4,826 | 4,870.06 | 4,826 | 689 |
| December 11, 2025 | 4,815 | 4,814 | 4,814 | 4,815 | 4,777 | 49 |
| December 10, 2025 | 4,819.14 | 4,812.5 | 4,812.5 | 4,821 | 4,808.74 | 336 |
| December 09, 2025 | 4,816.09 | 4,816.09 | 4,816.09 | 4,816.09 | 4,816.09 | 40 |
| December 08, 2025 | 4,834 | 4,821 | 4,821 | 4,834 | 4,821 | 41 |
| December 05, 2025 | 4,842 | 4,846.5 | 4,846.5 | 4,846.5 | 4,842 | 2 |
| December 04, 2025 | 4,822.69 | 4,815.5 | 4,815.5 | 4,822.69 | 4,815.5 | 23 |
| December 03, 2025 | 4,833 | 4,815 | 4,815 | 4,838.74 | 4,815 | 51 |
| December 02, 2025 | 4,819.1 | 4,844.5 | 4,844.5 | 4,851.08 | 4,809 | 60 |
| December 01, 2025 | 4,829.65 | 4,835.5 | 4,835.5 | 4,839 | 4,814.62 | 581 |
| November 28, 2025 | 4,856.46 | 4,832 | 4,832 | 4,856.46 | 4,832 | 34 |
| November 27, 2025 | 4,824.69 | 4,811.5 | 4,811.5 | 4,831.3 | 4,811.5 | 7 |
| November 26, 2025 | 4,815 | 4,825.5 | 4,825.5 | 4,825.5 | 4,815 | 3 |