3,379.25
+4.5(+0.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,380 | 3,379.25 | 3,379.25 | 3,389.01 | 3,358.75 | 40,826 |
| February 19, 2026 | 3,373.5 | 3,374.75 | 3,374.75 | 3,376.39 | 3,360.48 | 51,198 |
| February 18, 2026 | 3,344.75 | 3,368.25 | 3,368.25 | 3,373 | 3,343 | 69,152 |
| February 17, 2026 | 3,320.75 | 3,339 | 3,339 | 3,343.5 | 3,312.59 | 38,283 |
| February 16, 2026 | 3,321.5 | 3,313.75 | 3,313.75 | 3,325.75 | 3,312.48 | 42,884 |
| February 13, 2026 | 3,316.5 | 3,326.25 | 3,326.25 | 3,330.25 | 3,303.25 | 79,588 |
| February 12, 2026 | 3,373.46 | 3,328.25 | 3,328.25 | 3,374.75 | 3,327.75 | 29,946 |
| February 11, 2026 | 3,359.75 | 3,357.75 | 3,357.75 | 3,377.25 | 3,344.86 | 73,446 |
| February 10, 2026 | 3,353.75 | 3,360.5 | 3,360.5 | 3,367.73 | 3,349.49 | 28,808 |
| February 09, 2026 | 3,348.25 | 3,352.5 | 3,352.5 | 3,352.75 | 3,330 | 76,058 |
| February 06, 2026 | 3,287.76 | 3,325 | 3,325 | 3,325.01 | 3,284 | 34,661 |
| February 05, 2026 | 3,314.75 | 3,305.25 | 3,305.25 | 3,330.25 | 3,294.5 | 43,024 |
| February 04, 2026 | 3,313.78 | 3,311.5 | 3,311.5 | 3,320.75 | 3,302.25 | 66,087 |
| February 03, 2026 | 3,342 | 3,313.25 | 3,313.25 | 3,349.5 | 3,312 | 33,813 |
| February 02, 2026 | 3,281.5 | 3,341.75 | 3,341.75 | 3,362.25 | 3,281.5 | 56,784 |
| January 30, 2026 | 3,285.75 | 3,307.5 | 3,307.5 | 3,316.75 | 3,281.5 | 85,902 |
| January 29, 2026 | 3,312 | 3,284.75 | 3,284.75 | 3,318.5 | 3,275 | 84,769 |
| January 28, 2026 | 3,335.01 | 3,318.75 | 3,310.95 | 3,337.5 | 3,316 | 143,525 |
| January 27, 2026 | 3,339.5 | 3,328.5 | 3,320.67 | 3,340 | 3,319.89 | 33,577 |
| January 26, 2026 | 3,320.75 | 3,322.75 | 3,322.75 | 3,328 | 3,308.25 | 111,876 |
| January 23, 2026 | 3,353 | 3,331.75 | 3,331.75 | 3,356.5 | 3,330.49 | 54,567 |
| January 22, 2026 | 3,356.25 | 3,353.25 | 3,353.25 | 3,372 | 3,350 | 31,940 |
| January 21, 2026 | 3,320.5 | 3,337 | 3,337 | 3,345.88 | 3,308.19 | 90,906 |
| January 20, 2026 | 3,324.75 | 3,333.25 | 3,333.25 | 3,333.25 | 3,304.5 | 50,216 |
| January 19, 2026 | 3,358 | 3,344.75 | 3,344.75 | 3,365 | 3,342.25 | 76,837 |
| January 16, 2026 | 3,396.75 | 3,392.25 | 3,392.25 | 3,399.85 | 3,385.57 | 44,638 |
| January 15, 2026 | 3,375.98 | 3,398.75 | 3,398.75 | 3,403.23 | 3,374.5 | 99,953 |
| January 14, 2026 | 3,377.5 | 3,360.5 | 3,360.5 | 3,380 | 3,351.75 | 103,847 |
| January 13, 2026 | 3,375.5 | 3,380 | 3,380 | 3,383.5 | 3,369 | 40,880 |
| January 12, 2026 | 3,365.5 | 3,375 | 3,375 | 3,375.25 | 3,355 | 41,506 |
| January 09, 2026 | 3,357 | 3,379.75 | 3,379.75 | 3,382.5 | 3,352.75 | 29,748 |
| January 08, 2026 | 3,346 | 3,352.13 | 3,352.13 | 3,356.5 | 3,345 | 41,266 |
| January 07, 2026 | 3,349.09 | 3,356.5 | 3,356.5 | 3,358.37 | 3,347 | 60,871 |
| January 06, 2026 | 3,330.25 | 3,341.25 | 3,341.25 | 3,346.38 | 3,320 | 143,076 |
| January 05, 2026 | 3,333.25 | 3,333 | 3,333 | 3,340.5 | 3,324.56 | 40,090 |
| January 02, 2026 | 3,320.75 | 3,305.13 | 3,305.13 | 3,339.75 | 3,297.75 | 78,385 |
| December 31, 2025 | 3,322.25 | 3,322.75 | 3,322.75 | 3,326.75 | 3,316.5 | 42,133 |
| December 30, 2025 | 3,314.75 | 3,330.25 | 3,330.25 | 3,331.43 | 3,312.5 | 14,334 |
| December 29, 2025 | 3,330.75 | 3,316 | 3,316 | 3,331.02 | 3,314.95 | 55,532 |
| December 24, 2025 | 3,315 | 3,320 | 3,320 | 3,321.75 | 3,310 | 10,002 |
| December 23, 2025 | 3,307.88 | 3,320.75 | 3,320.75 | 3,322 | 3,306.65 | 50,158 |
| December 22, 2025 | 3,313.25 | 3,315.75 | 3,315.75 | 3,317 | 3,307.5 | 30,340 |
| December 19, 2025 | 3,296.5 | 3,317.25 | 3,317.25 | 3,317.25 | 3,291.25 | 26,113 |
| December 18, 2025 | 3,274.43 | 3,302.75 | 3,302.75 | 3,302.75 | 3,235.25 | 36,174 |
| December 17, 2025 | 3,311.25 | 3,271 | 3,271 | 3,318.71 | 3,271 | 61,228 |
| December 16, 2025 | 3,294.5 | 3,281 | 3,281 | 3,309.65 | 3,280 | 77,555 |
| December 15, 2025 | 3,318.5 | 3,311 | 3,311 | 3,327 | 3,305 | 36,247 |
| December 12, 2025 | 3,340.5 | 3,307.75 | 3,307.75 | 3,343.5 | 3,306.48 | 31,659 |
| December 11, 2025 | 3,307.25 | 3,311.13 | 3,311.13 | 3,320 | 3,301.94 | 18,398 |
| December 10, 2025 | 3,318.5 | 3,319.25 | 3,319.25 | 3,322.75 | 3,309.34 | 81,946 |
| December 09, 2025 | 3,280.75 | 3,330.5 | 3,330.5 | 3,331.25 | 3,280.75 | 123,108 |
| December 08, 2025 | 3,334.75 | 3,323.13 | 3,323.13 | 3,336.25 | 3,318 | 119,876 |
| December 05, 2025 | 3,326.75 | 3,329.88 | 3,329.88 | 3,335.75 | 3,316.75 | 36,723 |
| December 04, 2025 | 3,320.49 | 3,315 | 3,315 | 3,323.59 | 3,306.72 | 153,233 |
| December 03, 2025 | 3,331.75 | 3,311.75 | 3,311.75 | 3,334.5 | 3,305 | 123,744 |
| December 02, 2025 | 3,325 | 3,333.25 | 3,333.25 | 3,344.14 | 3,321 | 19,637 |
| December 01, 2025 | 3,320.5 | 3,327.25 | 3,327.25 | 3,328.5 | 3,305.45 | 84,500 |
| November 28, 2025 | 3,334.75 | 3,328.75 | 3,328.75 | 3,343.75 | 3,324.75 | 28,894 |
| November 27, 2025 | 3,319 | 3,314.5 | 3,314.5 | 3,324.88 | 3,313 | 46,796 |
| November 26, 2025 | 3,320.6 | 3,323 | 3,323 | 3,324.75 | 3,310.5 | 41,546 |