4,706.00
+28.5(+0.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,689 | 4,706 | 4,706 | 4,712 | 4,674.5 | 18,007 |
| February 19, 2026 | 4,690.34 | 4,677.5 | 4,677.5 | 4,691.5 | 4,654 | 17,021 |
| February 18, 2026 | 4,646.2 | 4,681 | 4,681 | 4,689.5 | 4,642 | 9,524 |
| February 17, 2026 | 4,598 | 4,644 | 4,644 | 4,647 | 4,596.5 | 10,539 |
| February 16, 2026 | 4,598 | 4,590 | 4,590 | 4,601.5 | 4,586 | 19,471 |
| February 13, 2026 | 4,596.5 | 4,592 | 4,592 | 4,603.5 | 4,570 | 9,501 |
| February 12, 2026 | 4,658 | 4,600.5 | 4,600.5 | 4,662 | 4,594 | 28,895 |
| February 11, 2026 | 4,606.5 | 4,616.5 | 4,616.5 | 4,636 | 4,600.5 | 18,290 |
| February 10, 2026 | 4,631 | 4,628 | 4,628 | 4,645.47 | 4,620.5 | 65,758 |
| February 09, 2026 | 4,609.5 | 4,623.5 | 4,623.5 | 4,623.5 | 4,591.5 | 20,556 |
| February 06, 2026 | 4,527 | 4,571 | 4,571 | 4,573 | 4,512.52 | 9,260 |
| February 05, 2026 | 4,554.5 | 4,545.5 | 4,545.5 | 4,571 | 4,523 | 19,887 |
| February 04, 2026 | 4,545 | 4,546 | 4,546 | 4,571 | 4,519.5 | 16,434 |
| February 03, 2026 | 4,579.5 | 4,548 | 4,548 | 4,598 | 4,534 | 20,042 |
| February 02, 2026 | 4,496 | 4,560.5 | 4,560.5 | 4,565.5 | 4,496 | 34,381 |
| January 30, 2026 | 4,504.08 | 4,528.5 | 4,528.5 | 4,541 | 4,495 | 17,540 |
| January 29, 2026 | 4,523 | 4,493 | 4,493 | 4,541 | 4,493 | 7,496 |
| January 28, 2026 | 4,570.5 | 4,508.5 | 4,508.5 | 4,579 | 4,508.5 | 17,264 |
| January 27, 2026 | 4,547 | 4,571.5 | 4,571.5 | 4,576 | 4,535.5 | 24,443 |
| January 26, 2026 | 4,521 | 4,529 | 4,529 | 4,542 | 4,510.53 | 33,044 |
| January 23, 2026 | 4,534.5 | 4,514.5 | 4,514.5 | 4,540.5 | 4,502.5 | 55,860 |
| January 22, 2026 | 4,545.5 | 4,542 | 4,542 | 4,567.28 | 4,535.5 | 64,375 |
| January 21, 2026 | 4,491.19 | 4,492.5 | 4,492.5 | 4,504 | 4,467 | 40,751 |
| January 20, 2026 | 4,478.85 | 4,499 | 4,499 | 4,501 | 4,456.5 | 64,027 |
| January 19, 2026 | 4,503 | 4,501.5 | 4,501.5 | 4,529 | 4,492.5 | 30,936 |
| January 16, 2026 | 4,570.5 | 4,564 | 4,564 | 4,571.5 | 4,549 | 10,645 |
| January 15, 2026 | 4,562 | 4,566.5 | 4,566.5 | 4,579.5 | 4,550 | 16,054 |
| January 14, 2026 | 4,546 | 4,544.5 | 4,544.5 | 4,558 | 4,537 | 7,666 |
| January 13, 2026 | 4,546.5 | 4,541.5 | 4,541.5 | 4,550 | 4,527.5 | 7,210 |
| January 12, 2026 | 4,543.5 | 4,547 | 4,547 | 4,547.5 | 4,526 | 19,684 |
| January 09, 2026 | 4,507.5 | 4,542 | 4,542 | 4,542.5 | 4,502.5 | 3,404 |
| January 08, 2026 | 4,501.5 | 4,494 | 4,494 | 4,510.5 | 4,488.16 | 26,881 |
| January 07, 2026 | 4,495.5 | 4,499 | 4,499 | 4,505.5 | 4,483.5 | 35,085 |
| January 06, 2026 | 4,477.5 | 4,484 | 4,484 | 4,496 | 4,463.5 | 12,351 |
| January 05, 2026 | 4,482 | 4,479 | 4,479 | 4,496 | 4,445 | 28,556 |
| January 02, 2026 | 4,443.5 | 4,457 | 4,457 | 4,467.5 | 4,396.5 | 8,515 |
| December 31, 2025 | 4,421 | 4,421.5 | 4,421.5 | 4,431 | 4,397.5 | 18,556 |
| December 30, 2025 | 4,400 | 4,434.5 | 4,434.5 | 4,448.5 | 4,385.5 | 4,424 |
| December 29, 2025 | 4,422 | 4,402 | 4,402 | 4,423 | 4,398.5 | 10,519 |
| December 24, 2025 | 4,426 | 4,407.5 | 4,407.5 | 4,426 | 4,403 | 10,208 |
| December 23, 2025 | 4,394 | 4,406 | 4,406 | 4,415.5 | 4,389 | 9,163 |
| December 22, 2025 | 4,404.5 | 4,394 | 4,394 | 4,411.5 | 4,384 | 14,072 |
| December 19, 2025 | 4,398.5 | 4,420 | 4,420 | 4,421 | 4,387 | 14,710 |
| December 18, 2025 | 4,360.5 | 4,396 | 4,396 | 4,398.5 | 4,357 | 17,427 |
| December 17, 2025 | 4,393.5 | 4,359 | 4,359 | 4,395 | 4,355.5 | 39,709 |
| December 16, 2025 | 4,389.64 | 4,369 | 4,369 | 4,401.5 | 4,369 | 3,992 |
| December 15, 2025 | 4,384.5 | 4,397 | 4,397 | 4,403.81 | 4,379.5 | 8,022 |
| December 12, 2025 | 4,398 | 4,375 | 4,375 | 4,415.5 | 4,375 | 8,085 |
| December 11, 2025 | 4,348.5 | 4,377.5 | 4,377.5 | 4,387.5 | 4,335.5 | 7,202 |
| December 10, 2025 | 4,345.5 | 4,354.5 | 4,354.5 | 4,356 | 4,336.5 | 13,339 |
| December 09, 2025 | 4,368 | 4,354 | 4,354 | 4,368 | 4,345.17 | 8,892 |
| December 08, 2025 | 4,361.5 | 4,350 | 4,350 | 4,369.5 | 4,344 | 26,525 |
| December 05, 2025 | 4,357 | 4,350 | 4,350 | 4,371 | 4,350 | 19,396 |
| December 04, 2025 | 4,350.5 | 4,344.5 | 4,344.5 | 4,358 | 4,342 | 5,918 |
| December 03, 2025 | 4,365 | 4,330.5 | 4,330.5 | 4,375 | 4,327.3 | 10,272 |
| December 02, 2025 | 4,346 | 4,358.5 | 4,358.5 | 4,374 | 4,342 | 9,046 |
| December 01, 2025 | 4,335.5 | 4,342.5 | 4,342.5 | 4,352.5 | 4,320 | 23,776 |
| November 28, 2025 | 4,341 | 4,337 | 4,337 | 4,346 | 4,313 | 321,896 |
| November 27, 2025 | 4,330 | 4,326.5 | 4,326.5 | 4,336 | 4,308 | 23,042 |
| November 26, 2025 | 4,312.5 | 4,327 | 4,327 | 4,327 | 4,292.77 | 5,109 |