3,230.00
+30(+0.94%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,213 | 3,230 | 3,230 | 3,251 | 3,208 | 2.77M |
| February 19, 2026 | 3,208 | 3,200 | 3,200 | 3,252.42 | 3,185 | 8.96M |
| February 18, 2026 | 3,245 | 3,251 | 3,210.92 | 3,263.2 | 3,225 | 2.09M |
| February 17, 2026 | 3,231 | 3,235 | 3,195.12 | 3,265 | 3,212 | 1.73M |
| February 16, 2026 | 3,273 | 3,219 | 3,179.31 | 3,282 | 3,200 | 1.67M |
| February 13, 2026 | 3,284 | 3,288 | 3,247.46 | 3,297 | 3,247.54 | 2.03M |
| February 12, 2026 | 3,307 | 3,284 | 3,243.51 | 3,317 | 3,214 | 1.93M |
| February 11, 2026 | 3,276 | 3,303 | 3,262.28 | 3,339 | 3,268 | 1.09M |
| February 10, 2026 | 3,274 | 3,262 | 3,221.78 | 3,291 | 3,235 | 1.17M |
| February 09, 2026 | 3,332 | 3,295 | 3,295 | 3,339 | 3,294 | 2.02M |
| February 06, 2026 | 3,275 | 3,341 | 3,341 | 3,341 | 3,265 | 1.6M |
| February 05, 2026 | 3,268 | 3,292 | 3,292 | 3,299 | 3,235 | 1.42M |
| February 04, 2026 | 3,161 | 3,260 | 3,260 | 3,260 | 3,149 | 1.93M |
| February 03, 2026 | 3,096 | 3,161 | 3,161 | 3,161 | 3,084 | 1.77M |
| February 02, 2026 | 3,076 | 3,082 | 3,082 | 3,103 | 3,064 | 909,456 |
| January 30, 2026 | 3,010 | 3,066 | 3,066 | 3,066 | 2,994 | 1.06M |
| January 29, 2026 | 3,019 | 3,024 | 3,024 | 3,040 | 3,009 | 4.55M |
| January 28, 2026 | 3,009 | 3,028 | 3,028 | 3,033 | 3,004 | 6.99M |
| January 27, 2026 | 3,020 | 3,021 | 3,021 | 3,036 | 3,009.44 | 1.14M |
| January 26, 2026 | 3,045 | 3,011 | 3,011 | 3,047 | 3,011 | 811,501 |
| January 23, 2026 | 3,019 | 3,024 | 3,024 | 3,039 | 3,000 | 988,038 |
| January 22, 2026 | 3,010 | 3,013 | 3,013 | 3,064 | 2,993 | 749,479 |
| January 21, 2026 | 3,000 | 2,993 | 2,993 | 3,050 | 2,993 | 1.27M |
| January 20, 2026 | 3,106 | 3,033 | 3,033 | 3,106 | 3,002 | 1.11M |
| January 19, 2026 | 3,060 | 3,099 | 3,099 | 3,100 | 3,047 | 715,487 |
| January 16, 2026 | 3,051 | 3,044 | 3,044 | 3,085 | 3,044 | 776,002 |
| January 15, 2026 | 3,032 | 3,063 | 3,063 | 3,063 | 3,017 | 1.72M |
| January 14, 2026 | 3,013 | 3,026 | 3,026 | 3,033 | 2,977 | 565,432 |
| January 13, 2026 | 3,024 | 3,009 | 3,009 | 3,032 | 2,990 | 3.1M |
| January 12, 2026 | 3,039 | 3,025 | 3,025 | 3,041 | 3,019 | 630,540 |
| January 09, 2026 | 3,019 | 3,011 | 3,011 | 3,029 | 2,984 | 1.81M |
| January 08, 2026 | 2,992 | 3,020 | 3,020 | 3,031 | 2,979 | 2.3M |
| January 07, 2026 | 3,023 | 3,004 | 3,004 | 3,038 | 2,994 | 1.39M |
| January 06, 2026 | 3,050 | 3,042 | 3,042 | 3,072 | 3,032 | 1.32M |
| January 05, 2026 | 3,132 | 3,047 | 3,047 | 3,134 | 2,997 | 1.71M |
| January 02, 2026 | 3,120 | 3,125 | 3,125 | 3,128 | 3,092 | 3.75M |
| December 31, 2025 | 3,147 | 3,119 | 3,119 | 3,158 | 3,119 | 531,223 |
| December 30, 2025 | 3,106 | 3,130 | 3,130 | 3,130 | 3,104 | 630,906 |
| December 29, 2025 | 3,132 | 3,108 | 3,108 | 3,135 | 3,106 | 507,131 |
| December 24, 2025 | 3,135 | 3,126 | 3,126 | 3,148 | 3,122.6 | 220,863 |
| December 23, 2025 | 3,150 | 3,135 | 3,135 | 3,163 | 3,129 | 916,216 |
| December 22, 2025 | 3,157 | 3,145 | 3,145 | 3,160.33 | 3,106 | 1.09M |
| December 19, 2025 | 3,186 | 3,176 | 3,176 | 3,632.04 | 3,164 | 8.77M |
| December 18, 2025 | 3,187 | 3,197 | 3,197 | 3,199 | 3,162 | 3.81M |
| December 17, 2025 | 3,190 | 3,181 | 3,181 | 3,217 | 3,172 | 1.11M |
| December 16, 2025 | 3,230 | 3,191 | 3,191 | 3,234 | 3,171 | 902,847 |
| December 15, 2025 | 3,199 | 3,215 | 3,215 | 3,225 | 3,180.52 | 1.19M |
| December 12, 2025 | 3,276 | 3,179 | 3,179 | 3,289 | 3,172 | 1.9M |
| December 11, 2025 | 3,307 | 3,265 | 3,265 | 3,307 | 3,265 | 951,082 |
| December 10, 2025 | 3,302 | 3,283 | 3,283 | 3,322 | 3,281 | 1.05M |
| December 09, 2025 | 3,242 | 3,312 | 3,312 | 3,329 | 3,211 | 1.15M |
| December 08, 2025 | 3,253 | 3,262 | 3,262 | 3,268 | 3,233 | 1.34M |
| December 05, 2025 | 3,302 | 3,250 | 3,250 | 3,317 | 3,242 | 778,492 |
| December 04, 2025 | 3,252 | 3,300 | 3,300 | 3,307 | 3,237 | 921,748 |
| December 03, 2025 | 3,255 | 3,271 | 3,271 | 3,308 | 3,241 | 1.58M |
| December 02, 2025 | 3,256 | 3,260 | 3,260 | 3,270 | 3,236 | 1.27M |
| December 01, 2025 | 3,213 | 3,235 | 3,235 | 3,260 | 3,210.12 | 832,532 |
| November 28, 2025 | 3,210 | 3,208 | 3,208 | 3,228 | 3,200 | 688,435 |
| November 27, 2025 | 3,251 | 3,200 | 3,200 | 3,255 | 3,157 | 1.15M |
| November 26, 2025 | 3,229 | 3,277 | 3,236.19 | 3,279 | 3,223 | 1.12M |