3,381.00
-39(-1.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,379.63 | 3,381 | 3,381 | 3,396 | 3,351.39 | 3,450 |
| February 19, 2026 | 3,406 | 3,420 | 3,420 | 3,420 | 3,348.69 | 5,851 |
| February 18, 2026 | 3,343 | 3,371 | 3,371 | 3,371 | 3,334.35 | 81 |
| February 17, 2026 | 3,314 | 3,349 | 3,349 | 3,349 | 3,297 | 2,685 |
| February 16, 2026 | 3,479 | 3,377.5 | 3,377.5 | 3,479 | 3,293 | 376 |
| February 13, 2026 | 3,275 | 3,310 | 3,310 | 3,320 | 3,275 | 1,923 |
| February 12, 2026 | 3,328 | 3,277.5 | 3,277.5 | 3,333.6 | 3,277.5 | 3,537 |
| February 11, 2026 | 3,260 | 3,278.5 | 3,278.5 | 3,290 | 3,245.64 | 3,029 |
| February 10, 2026 | 3,253 | 3,247 | 3,247 | 3,256 | 3,246.67 | 977 |
| February 09, 2026 | 3,242.1 | 3,259 | 3,259 | 3,280 | 3,220.18 | 1,882 |
| February 06, 2026 | 3,120 | 3,219 | 3,219 | 3,227 | 3,120 | 1,565 |
| February 05, 2026 | 3,176 | 3,182 | 3,182 | 3,182 | 3,152 | 8,782 |
| February 04, 2026 | 3,207.92 | 3,188.5 | 3,188.5 | 3,208 | 3,186 | 2,084 |
| February 03, 2026 | 3,197 | 3,161 | 3,161 | 3,197 | 3,153.1 | 434 |
| February 02, 2026 | 3,146 | 3,158 | 3,158 | 3,165.34 | 3,102 | 4,856 |
| January 30, 2026 | 3,209 | 3,199.5 | 3,199.5 | 3,221 | 3,167 | 8,114 |
| January 29, 2026 | 3,253 | 3,196 | 3,196 | 3,260 | 3,176 | 3,290 |
| January 28, 2026 | 3,263 | 3,217 | 3,217 | 3,263 | 3,217 | 11,371 |
| January 27, 2026 | 3,175 | 3,204 | 3,204 | 3,220 | 3,175 | 7,546 |
| January 26, 2026 | 3,154.62 | 3,176.5 | 3,176.5 | 3,193 | 3,152 | 1,418 |
| January 23, 2026 | 3,155.78 | 3,141.5 | 3,141.5 | 3,166 | 3,122.83 | 306 |
| January 22, 2026 | 3,154 | 3,155.5 | 3,155.5 | 3,175 | 3,124 | 2,377 |
| January 21, 2026 | 3,138 | 3,140 | 3,140 | 3,140 | 3,096 | 153 |
| January 20, 2026 | 3,128 | 3,109.5 | 3,109.5 | 3,128 | 3,091 | 1,570 |
| January 19, 2026 | 3,132 | 3,091 | 3,091 | 3,132 | 3,091 | 178 |
| January 16, 2026 | 3,126 | 3,087 | 3,087 | 3,126 | 3,084 | 349 |
| January 15, 2026 | 3,088.69 | 3,114.5 | 3,114.5 | 3,119 | 3,084 | 2,984 |
| January 14, 2026 | 3,062 | 3,060.5 | 3,060.5 | 3,062 | 3,036 | 852 |
| January 13, 2026 | 3,055 | 3,048.5 | 3,048.5 | 3,058 | 3,016 | 1,812 |
| January 12, 2026 | 2,996 | 3,033 | 3,033 | 3,047 | 2,996 | 1,055 |
| January 09, 2026 | 3,005 | 3,014 | 3,014 | 3,016.84 | 2,980 | 670 |
| January 08, 2026 | 2,994 | 2,973 | 2,973 | 3,003 | 2,973 | 2,776 |
| January 07, 2026 | 3,064 | 2,989.5 | 2,989.5 | 3,064 | 2,982 | 193 |
| January 06, 2026 | 2,998 | 2,968 | 2,968 | 2,998 | 2,946 | 29 |
| January 05, 2026 | 3,003 | 2,950 | 2,950 | 3,003 | 2,933 | 538 |
| January 02, 2026 | 2,923 | 2,914 | 2,914 | 2,934 | 2,902 | 1,431 |
| December 31, 2025 | 3,021.25 | 2,913.5 | 2,913.5 | 3,021.25 | 2,913.5 | 552 |
| December 30, 2025 | 2,886 | 2,910 | 2,910 | 2,910 | 2,886 | 1,434 |
| December 29, 2025 | 2,868 | 2,888 | 2,888 | 2,900 | 2,868 | 2,575 |
| December 24, 2025 | 2,905 | 2,883 | 2,883 | 2,905 | 2,883 | 76 |
| December 23, 2025 | 2,892 | 2,868 | 2,868 | 2,907 | 2,842.46 | 3,060 |
| December 22, 2025 | 2,910 | 2,884 | 2,884 | 2,910 | 2,884 | 37 |
| December 19, 2025 | 2,900 | 2,867 | 2,867 | 2,913.76 | 2,840 | 45,350 |
| December 18, 2025 | 2,881.65 | 2,877 | 2,877 | 2,881.65 | 2,857 | 13 |
| December 17, 2025 | 2,835.42 | 2,858 | 2,858 | 2,981.78 | 2,803.07 | 781 |
| December 16, 2025 | 2,903.62 | 2,870 | 2,870 | 2,958 | 2,870 | 897 |
| December 15, 2025 | 2,911.89 | 2,960.5 | 2,960.5 | 3,060.15 | 2,911 | 7,104 |
| December 12, 2025 | 2,970 | 2,951 | 2,951 | 2,970 | 2,908 | 1,583 |
| December 11, 2025 | 2,886 | 2,892 | 2,892 | 2,957 | 2,876 | 1,316 |
| December 10, 2025 | 2,921 | 2,959 | 2,959 | 2,988 | 2,921 | 2,413 |
| December 09, 2025 | 2,976 | 2,945.5 | 2,945.5 | 2,984 | 2,900.73 | 585 |
| December 08, 2025 | 2,919.19 | 2,936.5 | 2,936.5 | 2,981 | 2,919.19 | 1,688 |
| December 05, 2025 | 2,980 | 2,949 | 2,949 | 3,004 | 2,908 | 1,331 |
| December 04, 2025 | 2,901 | 2,907.5 | 2,907.5 | 2,958 | 2,901 | 1,303 |
| December 03, 2025 | 2,956 | 2,933.5 | 2,933.5 | 2,992 | 2,911 | 9,950 |
| December 02, 2025 | 2,919 | 2,954.5 | 2,954.5 | 2,997 | 2,919 | 3,005 |
| December 01, 2025 | 2,936 | 2,947.5 | 2,947.5 | 2,951 | 2,915 | 15,295 |
| November 28, 2025 | 2,940 | 2,929 | 2,929 | 2,951.86 | 2,913.5 | 6,549 |
| November 27, 2025 | 2,921 | 2,904 | 2,904 | 2,921 | 2,896 | 14,055 |
| November 26, 2025 | 2,900 | 2,907 | 2,907 | 2,907 | 2,891 | 3,554 |