3,365.25
+5(+0.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,359.5 | 3,370.27 | 3,370.27 | 3,370.5 | 3,358 | 8,839 |
| February 19, 2026 | 3,362.94 | 3,360.25 | 3,360.25 | 3,364.94 | 3,354 | 1,763 |
| February 18, 2026 | 3,354.13 | 3,359.75 | 3,359.75 | 3,361.9 | 3,354.13 | 2,076 |
| February 17, 2026 | 3,368.42 | 3,360 | 3,360 | 3,370.54 | 3,360 | 624 |
| February 16, 2026 | 3,352.21 | 3,356.75 | 3,356.75 | 3,363 | 3,349.37 | 2,119 |
| February 13, 2026 | 3,346.79 | 3,353.75 | 3,353.75 | 3,357 | 3,334.49 | 3,867 |
| February 12, 2026 | 3,363.5 | 3,354.5 | 3,354.5 | 3,363.5 | 3,344 | 814 |
| February 11, 2026 | 3,337.94 | 3,346.75 | 3,346.75 | 3,351.5 | 3,337.4 | 1,922 |
| February 10, 2026 | 3,343.96 | 3,344.75 | 3,344.75 | 3,353.5 | 3,340.66 | 2,450 |
| February 09, 2026 | 3,334.62 | 3,344.5 | 3,344.5 | 3,345.5 | 3,329.37 | 7,266 |
| February 06, 2026 | 3,336.12 | 3,344 | 3,344 | 3,344 | 3,336.12 | 320 |
| February 05, 2026 | 3,337 | 3,339.5 | 3,339.5 | 3,349 | 3,324.33 | 2,513 |
| February 04, 2026 | 3,339.93 | 3,337.5 | 3,337.5 | 3,349 | 3,332 | 1,895 |
| February 03, 2026 | 3,336.37 | 3,349.75 | 3,349.75 | 3,349.75 | 3,336.37 | 1,182 |
| February 02, 2026 | 3,347.31 | 3,341.75 | 3,341.75 | 3,348.88 | 3,338.08 | 3,211 |
| January 30, 2026 | 3,344.5 | 3,337.25 | 3,337.25 | 3,347.5 | 3,336.25 | 533 |
| January 29, 2026 | 3,338 | 3,345.5 | 3,345.5 | 3,345.5 | 3,328.96 | 274 |
| January 28, 2026 | 3,336.26 | 3,341.5 | 3,341.5 | 3,344 | 3,330.62 | 1,076 |
| January 27, 2026 | 3,345.58 | 3,331.5 | 3,331.5 | 3,345.58 | 3,331.5 | 2,512 |
| January 26, 2026 | 3,331.38 | 3,351.5 | 3,351.5 | 3,367 | 3,331.38 | 437 |
| January 23, 2026 | 3,351.54 | 3,343.5 | 3,343.5 | 3,351.54 | 3,333 | 2,731 |
| January 22, 2026 | 3,351.83 | 3,340.75 | 3,340.75 | 3,358.16 | 3,335.72 | 492 |
| January 21, 2026 | 3,357 | 3,350 | 3,350 | 3,357 | 3,335.5 | 1,447 |
| January 20, 2026 | 3,369 | 3,338.25 | 3,338.25 | 3,369 | 3,329.25 | 1,710 |
| January 19, 2026 | 3,364.74 | 3,347.75 | 3,347.75 | 3,364.74 | 3,345.65 | 143,597 |
| January 16, 2026 | 3,354.16 | 3,356.25 | 3,356.25 | 3,361.66 | 3,348.5 | 1,577 |
| January 15, 2026 | 3,359.9 | 3,358 | 3,358 | 3,367.02 | 3,355.89 | 723 |
| January 14, 2026 | 3,348.38 | 3,355.5 | 3,355.5 | 3,362.63 | 3,348.38 | 7,478 |
| January 13, 2026 | 3,352.13 | 3,357.25 | 3,357.25 | 3,360.5 | 3,351.39 | 738 |
| January 12, 2026 | 3,378.5 | 3,356 | 3,356 | 3,378.5 | 3,349.38 | 456 |
| January 09, 2026 | 3,353.71 | 3,352 | 3,352 | 3,356.63 | 3,347 | 2,151 |
| January 08, 2026 | 3,341 | 3,347.25 | 3,347.25 | 3,350.79 | 3,341 | 585 |
| January 07, 2026 | 3,338.98 | 3,348.75 | 3,348.75 | 3,350.5 | 3,338.87 | 1,319 |
| January 06, 2026 | 3,314 | 3,337 | 3,337 | 3,337.19 | 3,314 | 1,027 |
| January 05, 2026 | 3,323.62 | 3,330.5 | 3,330.5 | 3,332.82 | 3,323.62 | 1,110 |
| January 02, 2026 | 3,326.13 | 3,323.5 | 3,323.5 | 3,339.75 | 3,323.5 | 507 |
| December 31, 2025 | 3,312.5 | 3,337 | 3,337 | 3,337 | 3,312.5 | 2,185 |
| December 30, 2025 | 3,300 | 3,330.75 | 3,330.75 | 3,335.5 | 3,300 | 3,587 |
| December 29, 2025 | 3,351 | 3,328 | 3,328 | 3,351 | 3,321.66 | 2,350 |
| December 24, 2025 | 3,307 | 3,319.5 | 3,319.5 | 3,331 | 3,307 | 1,195 |
| December 23, 2025 | 3,331.13 | 3,327.5 | 3,327.5 | 3,331.13 | 3,315.71 | 6,045 |
| December 22, 2025 | 3,292 | 3,315.75 | 3,315.75 | 3,342 | 3,292 | 3,865 |
| December 19, 2025 | 3,334 | 3,316.75 | 3,316.75 | 3,334 | 3,313.25 | 18,238 |
| December 18, 2025 | 3,327.69 | 3,323.75 | 3,323.75 | 3,334 | 3,317.87 | 2,221 |
| December 17, 2025 | 3,323.43 | 3,321.5 | 3,321.5 | 3,327.93 | 3,318.37 | 1,502 |
| December 16, 2025 | 3,315.74 | 3,312.5 | 3,312.5 | 3,317.3 | 3,305.26 | 4,816 |
| December 15, 2025 | 3,312.08 | 3,317.5 | 3,317.5 | 3,321.95 | 3,312 | 42,702 |
| December 12, 2025 | 3,321.69 | 3,315.25 | 3,315.25 | 3,324 | 3,309.5 | 16,924 |
| December 11, 2025 | 3,316.5 | 3,318.25 | 3,318.25 | 3,323.33 | 3,309.53 | 3,905 |
| December 10, 2025 | 3,337.56 | 3,356 | 3,316.32 | 3,356 | 3,337.56 | 1,177 |
| December 09, 2025 | 3,345.5 | 3,350.5 | 3,310.9 | 3,355.5 | 3,345.5 | 615 |
| December 08, 2025 | 3,361.5 | 3,347 | 3,307.44 | 3,361.5 | 3,343.54 | 14,232 |
| December 05, 2025 | 3,365.57 | 3,356.5 | 3,356.5 | 3,365.57 | 3,356.5 | 11,705 |
| December 04, 2025 | 3,367.5 | 3,364 | 3,364 | 3,368 | 3,361 | 3,427 |
| December 03, 2025 | 3,360.6 | 3,362.25 | 3,362.25 | 3,364.5 | 3,356.6 | 5,196 |
| December 02, 2025 | 3,350.5 | 3,357.5 | 3,357.5 | 3,357.5 | 3,350.15 | 3,648 |
| December 01, 2025 | 3,361 | 3,354.5 | 3,354.5 | 3,361 | 3,348.65 | 1,424 |
| November 28, 2025 | 3,360.13 | 3,363 | 3,363 | 3,363 | 3,351.09 | 5,751 |
| November 27, 2025 | 3,330 | 3,351.5 | 3,351.5 | 3,354.18 | 3,330 | 1,573 |
| November 26, 2025 | 3,332.31 | 3,354.25 | 3,354.25 | 3,354.25 | 3,332.31 | 3,383 |