4,595.38
+59.125(+1.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,545.25 | 4,595.38 | 4,595.38 | 4,604.49 | 4,530.93 | 27,133 |
| February 19, 2026 | 4,553.75 | 4,536.25 | 4,536.25 | 4,554 | 4,519.75 | 24,653 |
| February 18, 2026 | 4,515.9 | 4,553.75 | 4,553.75 | 4,553.75 | 4,507.5 | 27,791 |
| February 17, 2026 | 4,500.75 | 4,501.5 | 4,501.5 | 4,505.05 | 4,465.33 | 84,098 |
| February 16, 2026 | 4,514 | 4,489 | 4,489 | 4,514 | 4,477.33 | 43,337 |
| February 13, 2026 | 4,474 | 4,469.25 | 4,469.25 | 4,481 | 4,427.07 | 58,734 |
| February 12, 2026 | 4,532.5 | 4,476.5 | 4,476.5 | 4,544.5 | 4,470.16 | 62,133 |
| February 11, 2026 | 4,475.5 | 4,485.5 | 4,485.5 | 4,501.25 | 4,453.46 | 35,062 |
| February 10, 2026 | 4,383 | 4,447.5 | 4,447.5 | 4,454.71 | 4,383 | 26,167 |
| February 09, 2026 | 4,421.01 | 4,434.75 | 4,434.75 | 4,440.94 | 4,394.17 | 91,984 |
| February 06, 2026 | 4,331.75 | 4,399 | 4,399 | 4,401.25 | 4,324.5 | 177,942 |
| February 05, 2026 | 4,341.43 | 4,351.25 | 4,351.25 | 4,357.15 | 4,316.29 | 66,553 |
| February 04, 2026 | 4,388 | 4,332.5 | 4,332.5 | 4,392.75 | 4,332.5 | 81,638 |
| February 03, 2026 | 4,382 | 4,367.75 | 4,367.75 | 4,396.69 | 4,363.72 | 70,497 |
| February 02, 2026 | 4,251.75 | 4,332 | 4,332 | 4,340.25 | 4,243.54 | 190,582 |
| January 30, 2026 | 4,341.25 | 4,342.75 | 4,342.75 | 4,373 | 4,335 | 52,623 |
| January 29, 2026 | 4,411.75 | 4,353.75 | 4,353.75 | 4,416.75 | 4,335 | 204,285 |
| January 28, 2026 | 4,422.75 | 4,395 | 4,395 | 4,425.5 | 4,389.75 | 198,033 |
| January 27, 2026 | 4,369.75 | 4,373.38 | 4,373.38 | 4,376.5 | 4,357.02 | 113,603 |
| January 26, 2026 | 4,325.75 | 4,327.75 | 4,327.75 | 4,338.02 | 4,306.59 | 299,307 |
| January 23, 2026 | 4,354 | 4,332.63 | 4,332.63 | 4,354 | 4,321.11 | 218,526 |
| January 22, 2026 | 4,341 | 4,370.63 | 4,370.63 | 4,377 | 4,335.5 | 876,123 |
| January 21, 2026 | 4,297.75 | 4,344 | 4,344 | 4,351.75 | 4,297.75 | 32,520 |
| January 20, 2026 | 4,287.75 | 4,289.13 | 4,289.13 | 4,292.64 | 4,249.79 | 28,865 |
| January 19, 2026 | 4,329.5 | 4,326.75 | 4,326.75 | 4,336 | 4,317.5 | 23,149 |
| January 16, 2026 | 4,336.5 | 4,317.25 | 4,317.25 | 4,341.5 | 4,309.75 | 53,033 |
| January 15, 2026 | 4,317.5 | 4,358.75 | 4,358.75 | 4,363 | 4,312.25 | 33,182 |
| January 14, 2026 | 4,304.25 | 4,295.25 | 4,295.25 | 4,307.5 | 4,277.84 | 36,373 |
| January 13, 2026 | 4,275.75 | 4,298.75 | 4,298.75 | 4,300.07 | 4,271.81 | 22,481 |
| January 12, 2026 | 4,267.5 | 4,289.5 | 4,289.5 | 4,295.5 | 4,251.5 | 26,692 |
| January 09, 2026 | 4,228.75 | 4,259.75 | 4,259.75 | 4,261 | 4,223.21 | 35,419 |
| January 08, 2026 | 4,226.15 | 4,225.25 | 4,225.25 | 4,238.2 | 4,225.25 | 18,531 |
| January 07, 2026 | 4,241.5 | 4,238.5 | 4,238.5 | 4,242.5 | 4,221.25 | 57,115 |
| January 06, 2026 | 4,222.25 | 4,252 | 4,252 | 4,259.25 | 4,213.63 | 77,351 |
| January 05, 2026 | 4,219.75 | 4,209.5 | 4,209.5 | 4,224.5 | 4,195.99 | 111,270 |
| January 02, 2026 | 4,150.5 | 4,158.25 | 4,158.25 | 4,175.82 | 4,150.23 | 15,963 |
| December 31, 2025 | 4,085.25 | 4,086.25 | 4,086.25 | 4,087.15 | 4,080.49 | 8,217 |
| December 30, 2025 | 4,049.25 | 4,088.75 | 4,088.75 | 4,088.75 | 4,049.25 | 8,237 |
| December 29, 2025 | 4,065.5 | 4,048.63 | 4,048.63 | 4,068.33 | 4,043.01 | 10,209 |
| December 24, 2025 | 4,032.25 | 4,037.13 | 4,037.13 | 4,039.75 | 4,027.81 | 16,642 |
| December 23, 2025 | 4,010 | 4,022.88 | 4,022.88 | 4,027 | 4,005.38 | 37,116 |
| December 22, 2025 | 4,027.5 | 4,021.75 | 4,021.75 | 4,028.75 | 4,013.45 | 24,745 |
| December 19, 2025 | 3,997 | 4,030.13 | 4,030.13 | 4,031.5 | 3,991.52 | 14,028 |
| December 18, 2025 | 3,962 | 3,994.75 | 3,994.75 | 3,995 | 3,957.63 | 18,287 |
| December 17, 2025 | 3,993.5 | 3,946.38 | 3,946.38 | 4,003 | 3,942.56 | 8,533 |
| December 16, 2025 | 3,962.75 | 3,945.5 | 3,945.5 | 3,966.91 | 3,942.25 | 44,703 |
| December 15, 2025 | 4,007 | 4,014 | 4,014 | 4,029.75 | 4,003.25 | 25,702 |
| December 12, 2025 | 4,055.25 | 4,009.25 | 4,009.25 | 4,061.26 | 4,009.25 | 38,333 |
| December 11, 2025 | 4,017.75 | 4,029.75 | 4,029.75 | 4,029.95 | 4,014.5 | 23,954 |
| December 10, 2025 | 4,059.5 | 4,062 | 4,062 | 4,067 | 4,051 | 42,743 |
| December 09, 2025 | 4,049 | 4,054.63 | 4,054.63 | 4,057.75 | 4,036.75 | 91,239 |
| December 08, 2025 | 4,073.5 | 4,058.5 | 4,058.5 | 4,082.5 | 4,052.67 | 9,693 |
| December 05, 2025 | 4,074.5 | 4,074.25 | 4,074.25 | 4,090.23 | 4,067 | 21,756 |
| December 04, 2025 | 4,039.25 | 4,032.25 | 4,032.25 | 4,040.15 | 4,023.34 | 11,015 |
| December 03, 2025 | 4,054.75 | 4,028.75 | 4,028.75 | 4,055.5 | 4,022.25 | 12,005 |
| December 02, 2025 | 4,064.25 | 4,063.13 | 4,063.13 | 4,079.5 | 4,060 | 172,063 |
| December 01, 2025 | 4,047.25 | 4,067 | 4,067 | 4,069.25 | 4,038.84 | 24,314 |
| November 28, 2025 | 4,040 | 4,064 | 4,064 | 4,067.75 | 4,040 | 77,934 |
| November 27, 2025 | 4,054.25 | 4,045 | 4,045 | 4,058.75 | 4,045 | 4,231 |
| November 26, 2025 | 4,056.25 | 4,057.88 | 4,057.88 | 4,067.14 | 4,044.73 | 22,598 |