4,401.50
+0.5(+0.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,374 | 4,401.5 | 4,401.5 | 4,406.87 | 4,374 | 662 |
| February 19, 2026 | 4,411 | 4,401 | 4,401 | 4,411 | 4,397.91 | 8,042 |
| February 18, 2026 | 4,382.84 | 4,382.5 | 4,382.5 | 4,400 | 4,377 | 5,234 |
| February 17, 2026 | 4,364.88 | 4,358 | 4,358 | 4,382 | 4,351.7 | 2,042 |
| February 16, 2026 | 4,324 | 4,316.5 | 4,316.5 | 4,329 | 4,316.03 | 3,922 |
| February 13, 2026 | 4,338.41 | 4,374 | 4,374 | 4,374 | 4,328.1 | 3,471 |
| February 12, 2026 | 4,394.3 | 4,397 | 4,397 | 4,398 | 4,374 | 14,413 |
| February 11, 2026 | 4,367 | 4,340.5 | 4,340.5 | 4,367 | 4,318 | 31,502 |
| February 10, 2026 | 4,276 | 4,312 | 4,312 | 4,325.92 | 4,274.9 | 3,867 |
| February 09, 2026 | 4,226 | 4,218.5 | 4,218.5 | 4,226 | 4,188 | 9,151 |
| February 06, 2026 | 4,120.83 | 4,151 | 4,151 | 4,170 | 4,120.83 | 1,039 |
| February 05, 2026 | 4,074.26 | 4,101 | 4,101 | 4,107.91 | 4,070 | 2,196 |
| February 04, 2026 | 4,036 | 4,087 | 4,087 | 4,088 | 4,036 | 4,583 |
| February 03, 2026 | 4,032 | 4,010 | 4,010 | 4,036 | 3,998.06 | 7,467 |
| February 02, 2026 | 3,948 | 3,973 | 3,973 | 3,979 | 3,948 | 17,020 |
| January 30, 2026 | 3,969 | 3,986 | 3,986 | 3,991 | 3,966.2 | 3,896 |
| January 29, 2026 | 3,978 | 3,968 | 3,968 | 3,984 | 3,952 | 9,033 |
| January 28, 2026 | 3,980 | 3,956.5 | 3,956.5 | 3,984 | 3,909 | 36,907 |
| January 27, 2026 | 4,013 | 4,020 | 4,020 | 4,025 | 4,010 | 5,310 |
| January 26, 2026 | 4,029 | 4,003 | 4,003 | 4,038 | 4,003 | 2,869 |
| January 23, 2026 | 4,039 | 3,989 | 3,989 | 4,041 | 3,988.83 | 1,019 |
| January 22, 2026 | 4,042 | 4,041 | 4,041 | 4,049.29 | 4,033.35 | 20,212 |
| January 21, 2026 | 4,025 | 4,014 | 4,014 | 4,025 | 4,012.6 | 12,844 |
| January 20, 2026 | 4,009 | 4,010 | 4,010 | 4,015 | 3,996 | 29,765 |
| January 19, 2026 | 4,068 | 4,049.5 | 4,049.5 | 4,074 | 4,049.5 | 14,677 |
| January 16, 2026 | 4,082 | 4,060 | 4,060 | 4,083 | 4,050 | 3,273 |
| January 15, 2026 | 4,026 | 4,021 | 4,021 | 4,053 | 4,021 | 2,674 |
| January 14, 2026 | 4,024 | 4,044 | 4,008.39 | 4,044 | 4,023.04 | 4,284 |
| January 13, 2026 | 4,026 | 4,005 | 4,005 | 4,026 | 3,989.89 | 3,394 |
| January 12, 2026 | 4,065 | 4,039 | 4,039 | 4,065 | 4,039 | 11,760 |
| January 09, 2026 | 3,999 | 4,039 | 4,039 | 4,061 | 3,985 | 13,815 |
| January 08, 2026 | 3,988 | 3,995 | 3,995 | 3,996 | 3,986 | 14,725 |
| January 07, 2026 | 3,986 | 3,970 | 3,970 | 3,986 | 3,966 | 2,624 |
| January 06, 2026 | 3,930 | 3,926.5 | 3,926.5 | 3,941 | 3,923.06 | 7,414 |
| January 05, 2026 | 3,905 | 3,927.5 | 3,927.5 | 3,928.35 | 3,905 | 2,639 |
| January 02, 2026 | 3,853 | 3,897 | 3,897 | 3,960 | 3,853 | 11,468 |
| December 31, 2025 | 3,906 | 3,884 | 3,884 | 3,906 | 3,878.63 | 914 |
| December 30, 2025 | 3,886.63 | 3,895.5 | 3,895.5 | 3,901.94 | 3,886.63 | 1,431 |
| December 29, 2025 | 3,895 | 3,879 | 3,879 | 3,902 | 3,878 | 352,586 |
| December 24, 2025 | 3,870 | 3,875 | 3,875 | 3,875 | 3,868.06 | 103 |
| December 23, 2025 | 3,869 | 3,883 | 3,883 | 3,888 | 3,869 | 40,640 |
| December 22, 2025 | 3,850 | 3,842 | 3,842 | 3,850 | 3,828.51 | 4,026 |
| December 19, 2025 | 3,876 | 3,886.5 | 3,886.5 | 3,890 | 3,870.74 | 11,301 |
| December 18, 2025 | 3,867 | 3,871 | 3,871 | 3,876 | 3,857 | 7,484 |
| December 17, 2025 | 3,881.35 | 3,852 | 3,852 | 3,881.35 | 3,849.66 | 2,229 |
| December 16, 2025 | 3,866 | 3,865 | 3,865 | 3,894 | 3,865 | 4,165 |
| December 15, 2025 | 3,926 | 3,926 | 3,926 | 3,939 | 3,921 | 4,550 |
| December 12, 2025 | 3,874 | 3,886 | 3,886 | 3,886 | 3,870 | 3,535 |
| December 11, 2025 | 3,837 | 3,865 | 3,865 | 3,876 | 3,837 | 7,134 |
| December 10, 2025 | 3,872.41 | 3,881.5 | 3,881.5 | 3,886 | 3,869.98 | 2,693 |
| December 09, 2025 | 3,892 | 3,873 | 3,873 | 3,892 | 3,873 | 5,967 |
| December 08, 2025 | 3,895 | 3,870 | 3,870 | 3,902 | 3,868.06 | 1,172 |
| December 05, 2025 | 3,869.38 | 3,863 | 3,863 | 3,872.5 | 3,855 | 4,253 |
| December 04, 2025 | 3,892 | 3,859 | 3,859 | 3,892 | 3,854 | 2,401 |
| December 03, 2025 | 3,848 | 3,840.5 | 3,840.5 | 3,868 | 3,829 | 10,424 |
| December 02, 2025 | 3,889 | 3,879.5 | 3,879.5 | 3,894 | 3,873 | 1,135 |
| December 01, 2025 | 3,909 | 3,913.5 | 3,913.5 | 3,913.85 | 3,895 | 809,511 |
| November 28, 2025 | 3,942 | 3,911 | 3,911 | 3,942 | 3,911 | 3,460 |
| November 27, 2025 | 3,900 | 3,892 | 3,892 | 3,905.95 | 3,889 | 2,120 |
| November 26, 2025 | 3,896 | 3,885 | 3,885 | 3,900 | 3,880 | 4,335 |