3,399.00
+11(+0.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,384 | 3,399 | 3,399 | 3,455 | 3,380 | 470,336 |
| February 19, 2026 | 3,441 | 3,388 | 3,388 | 3,452 | 3,377 | 1.11M |
| February 18, 2026 | 3,424 | 3,421 | 3,421 | 3,462 | 3,318 | 1.52M |
| February 17, 2026 | 3,517 | 3,430 | 3,430 | 3,563 | 3,359.68 | 1.51M |
| February 16, 2026 | 3,452 | 3,497 | 3,497 | 3,525 | 3,452 | 1.62M |
| February 13, 2026 | 3,323 | 3,436 | 3,436 | 3,436 | 3,310 | 2.25M |
| February 12, 2026 | 3,390 | 3,292 | 3,292 | 3,396.2 | 3,292 | 1.46M |
| February 11, 2026 | 3,300 | 3,343 | 3,343 | 3,351 | 3,244 | 1.86M |
| February 10, 2026 | 3,329 | 3,291 | 3,291 | 3,343 | 3,277 | 1.46M |
| February 09, 2026 | 3,339 | 3,314 | 3,314 | 3,386 | 3,314 | 1.96M |
| February 06, 2026 | 3,255 | 3,353 | 3,353 | 3,359 | 3,255 | 1.4M |
| February 05, 2026 | 3,383 | 3,302 | 3,302 | 3,421.05 | 3,269 | 2.39M |
| February 04, 2026 | 3,234 | 3,357 | 3,357 | 3,376 | 3,195 | 2.27M |
| February 03, 2026 | 3,335 | 3,249 | 3,249 | 3,358.07 | 3,249 | 2.6M |
| February 02, 2026 | 3,344 | 3,333 | 3,333 | 3,380 | 3,301 | 4.46M |
| January 30, 2026 | 3,430 | 3,351 | 3,351 | 3,453 | 3,340.11 | 1.9M |
| January 29, 2026 | 3,468 | 3,423 | 3,423 | 3,626 | 3,397 | 3.88M |
| January 28, 2026 | 3,130 | 3,147 | 3,147 | 3,168 | 3,118 | 1.54M |
| January 27, 2026 | 3,154 | 3,135 | 3,135 | 3,164 | 3,105 | 1.74M |
| January 26, 2026 | 3,261 | 3,129 | 3,129 | 3,267.4 | 3,086.8 | 2.25M |
| January 23, 2026 | 3,244 | 3,289 | 3,289 | 3,301 | 3,231 | 658,815 |
| January 22, 2026 | 3,351 | 3,273 | 3,273 | 3,359 | 3,252 | 4.23M |
| January 21, 2026 | 3,192 | 3,272 | 3,272 | 3,276 | 3,191 | 6.64M |
| January 20, 2026 | 3,217 | 3,222 | 3,222 | 3,254 | 3,173 | 2.75M |
| January 19, 2026 | 3,329 | 3,252 | 3,252 | 3,353 | 3,252 | 1.88M |
| January 16, 2026 | 3,340 | 3,361 | 3,361 | 3,395.6 | 3,315 | 4.38M |
| January 15, 2026 | 3,089 | 3,341 | 3,341 | 3,341 | 3,072 | 4.82M |
| January 14, 2026 | 3,090 | 3,035 | 3,035 | 3,115 | 3,035 | 2.15M |
| January 13, 2026 | 3,138 | 3,063 | 3,063 | 3,152 | 3,063 | 3M |
| January 12, 2026 | 3,125 | 3,127 | 3,127 | 3,141.61 | 3,071 | 2.43M |
| January 09, 2026 | 3,150 | 3,122 | 3,122 | 3,183 | 3,113 | 2.13M |
| January 08, 2026 | 3,174 | 3,150 | 3,150 | 3,222 | 3,056 | 2M |
| January 07, 2026 | 3,253 | 3,181 | 3,181 | 3,276 | 3,181 | 2.79M |
| January 06, 2026 | 3,266 | 3,244 | 3,244 | 3,310 | 3,244 | 1.32M |
| January 05, 2026 | 3,246 | 3,250 | 3,250 | 3,269 | 3,166 | 1.22M |
| January 02, 2026 | 3,272 | 3,210 | 3,210 | 3,306 | 3,210 | 1.3M |
| December 31, 2025 | 3,251 | 3,263 | 3,263 | 3,263 | 3,239 | 379,553 |
| December 30, 2025 | 3,243 | 3,244 | 3,244 | 3,272 | 3,225 | 520,497 |
| December 29, 2025 | 3,226 | 3,230 | 3,230 | 3,277 | 3,217 | 775,548 |
| December 24, 2025 | 3,206 | 3,224 | 3,224 | 3,250 | 3,206 | 373,299 |
| December 23, 2025 | 3,250 | 3,235 | 3,235 | 3,287 | 3,224 | 974,368 |
| December 22, 2025 | 3,249 | 3,240 | 3,240 | 3,289 | 3,194 | 1.19M |
| December 19, 2025 | 3,243 | 3,275 | 3,275 | 3,290.66 | 3,232 | 8.04M |
| December 18, 2025 | 3,213 | 3,271 | 3,271 | 3,311 | 3,201 | 2.84M |
| December 17, 2025 | 3,232 | 3,213 | 3,213 | 3,239 | 3,187 | 2.38M |
| December 16, 2025 | 3,150 | 3,210 | 3,210 | 3,215 | 3,144 | 1.43M |
| December 15, 2025 | 3,146 | 3,155 | 3,155 | 3,198 | 3,139 | 1.6M |
| December 12, 2025 | 3,190 | 3,128 | 3,128 | 3,206.5 | 3,113 | 1.02M |
| December 11, 2025 | 3,125 | 3,175 | 3,175 | 3,183 | 3,122 | 2.48M |
| December 10, 2025 | 3,134 | 3,122 | 3,122 | 3,212 | 3,111 | 2M |
| December 09, 2025 | 3,208 | 3,159 | 3,159 | 3,333.11 | 3,159 | 1.53M |
| December 08, 2025 | 3,220 | 3,194 | 3,194 | 3,242 | 3,170 | 2.3M |
| December 05, 2025 | 3,154 | 3,231 | 3,231 | 3,284 | 3,153 | 3.1M |
| December 04, 2025 | 3,030 | 3,153 | 3,153 | 3,179 | 3,018.63 | 3.2M |
| December 03, 2025 | 3,008 | 2,999 | 2,999 | 3,024 | 2,957 | 1.91M |
| December 02, 2025 | 3,040 | 3,008 | 3,008 | 3,056.84 | 2,982 | 2.54M |
| December 01, 2025 | 3,132 | 3,044 | 3,044 | 3,136 | 3,044 | 2.72M |
| November 28, 2025 | 3,193 | 3,158 | 3,158 | 3,211 | 3,140 | 1.45M |
| November 27, 2025 | 3,190 | 3,196 | 3,196 | 3,256 | 3,187.5 | 809,219 |
| November 26, 2025 | 3,267 | 3,246 | 3,246 | 3,267 | 3,191 | 1.87M |