3,130.00
+45(+1.46%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,095 | 3,130 | 3,130 | 3,150 | 3,095 | 69,724 |
| February 19, 2026 | 3,070 | 3,085 | 3,085 | 3,110 | 3,065 | 136,017 |
| February 18, 2026 | 3,120 | 3,085 | 3,085 | 3,145 | 3,075 | 93,465 |
| February 17, 2026 | 3,125 | 3,120 | 3,120 | 3,150 | 3,085 | 82,848 |
| February 16, 2026 | 3,080 | 3,125 | 3,125 | 3,125 | 3,070 | 35,727 |
| February 13, 2026 | 3,140 | 3,100 | 3,100 | 3,140 | 3,067.27 | 41,077 |
| February 12, 2026 | 3,085 | 3,100 | 3,100 | 3,150 | 3,075 | 113,314 |
| February 11, 2026 | 3,060 | 3,085 | 3,085 | 3,085 | 3,050 | 130,212 |
| February 10, 2026 | 3,100 | 3,085 | 3,085 | 3,110 | 3,060.25 | 67,745 |
| February 09, 2026 | 3,080 | 3,095 | 3,095 | 3,100 | 3,050 | 85,116 |
| February 06, 2026 | 3,064.15 | 3,070 | 3,070 | 3,085 | 3,020 | 67,546 |
| February 05, 2026 | 3,055 | 3,050 | 3,050 | 3,070.05 | 3,030 | 162,506 |
| February 04, 2026 | 3,135 | 3,055 | 3,055 | 3,165 | 3,040 | 430,757 |
| February 03, 2026 | 3,180 | 3,145 | 3,145 | 3,210 | 3,135 | 205,453 |
| February 02, 2026 | 3,125 | 3,180 | 3,180 | 3,180 | 3,106.03 | 108,766 |
| January 30, 2026 | 3,170 | 3,135 | 3,135 | 3,170 | 3,118.13 | 63,182 |
| January 29, 2026 | 3,195 | 3,150 | 3,150 | 3,195 | 3,140 | 331,366 |
| January 28, 2026 | 3,215 | 3,180 | 3,180 | 3,220 | 3,180 | 63,813 |
| January 27, 2026 | 3,190 | 3,220 | 3,220 | 3,220 | 3,170 | 204,467 |
| January 26, 2026 | 3,190 | 3,185 | 3,185 | 3,215 | 3,180 | 124,067 |
| January 23, 2026 | 3,170 | 3,210 | 3,210 | 3,210 | 3,155 | 51,440 |
| January 22, 2026 | 3,170 | 3,180 | 3,180 | 3,185 | 3,150 | 90,726 |
| January 21, 2026 | 3,145 | 3,150 | 3,150 | 3,175 | 3,110 | 75,573 |
| January 20, 2026 | 3,120 | 3,135 | 3,135 | 3,140 | 3,110 | 145,270 |
| January 19, 2026 | 3,130 | 3,135 | 3,135 | 3,170 | 3,120 | 108,823 |
| January 16, 2026 | 3,160 | 3,140 | 3,140 | 3,175 | 3,135 | 88,201 |
| January 15, 2026 | 3,120 | 3,150 | 3,150 | 3,175 | 3,120 | 104,851 |
| January 14, 2026 | 3,130 | 3,120 | 3,120 | 3,165 | 3,120 | 90,723 |
| January 13, 2026 | 3,160 | 3,145 | 3,145 | 3,160 | 3,125 | 85,013 |
| January 12, 2026 | 3,160 | 3,150 | 3,150 | 3,160 | 3,120 | 57,440 |
| January 09, 2026 | 3,120 | 3,135 | 3,135 | 3,150 | 3,110 | 72,357 |
| January 08, 2026 | 3,120 | 3,120 | 3,120 | 3,150 | 3,115 | 62,225 |
| January 07, 2026 | 3,140 | 3,135 | 3,135 | 3,140 | 3,110 | 48,002 |
| January 06, 2026 | 3,100 | 3,135 | 3,135 | 3,140 | 3,100 | 56,081 |
| January 05, 2026 | 3,137.49 | 3,125 | 3,125 | 3,140 | 3,100 | 111,618 |
| January 02, 2026 | 3,110.21 | 3,120 | 3,120 | 3,140 | 3,105 | 164,981 |
| December 31, 2025 | 3,105 | 3,135 | 3,135 | 3,155 | 3,105 | 38,624 |
| December 30, 2025 | 3,100 | 3,125 | 3,125 | 3,160 | 3,100 | 75,154 |
| December 29, 2025 | 3,115 | 3,120 | 3,120 | 3,155 | 3,110 | 69,497 |
| December 24, 2025 | 3,115 | 3,110 | 3,110 | 3,140 | 3,110 | 29,318 |
| December 23, 2025 | 3,130 | 3,115 | 3,115 | 3,150 | 3,115 | 55,031 |
| December 22, 2025 | 3,135 | 3,140 | 3,140 | 3,155 | 3,110 | 47,319 |
| December 19, 2025 | 3,140 | 3,125 | 3,125 | 3,140 | 3,120 | 71,282 |
| December 18, 2025 | 3,130 | 3,140 | 3,140 | 3,150 | 3,110 | 81,579 |
| December 17, 2025 | 3,120 | 3,125 | 3,125 | 3,155 | 3,118.02 | 154,558 |
| December 16, 2025 | 3,100 | 3,110 | 3,110 | 3,135 | 3,100 | 145,975 |
| December 15, 2025 | 3,080 | 3,125 | 3,125 | 3,130 | 3,080 | 59,833 |
| December 12, 2025 | 3,070 | 3,090 | 3,090 | 3,110 | 3,070 | 20,744 |
| December 11, 2025 | 3,075 | 3,075 | 3,075 | 3,101.84 | 3,075 | 83,873 |
| December 10, 2025 | 3,085 | 3,090 | 3,090 | 3,115 | 3,070 | 56,842 |
| December 09, 2025 | 3,095 | 3,090 | 3,090 | 3,115 | 3,085 | 119,549 |
| December 08, 2025 | 3,100 | 3,095 | 3,095 | 3,115 | 3,090 | 76,374 |
| December 05, 2025 | 3,080 | 3,125 | 3,125 | 3,125 | 3,060 | 51,661 |
| December 04, 2025 | 3,090 | 3,095 | 3,095 | 3,100 | 3,050 | 80,516 |
| December 03, 2025 | 3,070 | 3,085 | 3,085 | 3,090 | 3,040 | 119,909 |
| December 02, 2025 | 3,095 | 3,070 | 3,070 | 3,110 | 3,060 | 53,807 |
| December 01, 2025 | 3,110 | 3,085 | 3,085 | 3,130 | 3,070 | 65,587 |
| November 28, 2025 | 3,075 | 3,100 | 3,100 | 3,120 | 3,075 | 69,761 |
| November 27, 2025 | 3,110 | 3,090 | 3,090 | 3,125 | 3,090 | 151,049 |
| November 26, 2025 | 3,050 | 3,110 | 3,110 | 3,110 | 3,035 | 95,387 |