4,475.00
-13(-0.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,491 | 4,475 | 4,475 | 4,508 | 4,458 | 19,328 |
| February 19, 2026 | 4,477 | 4,487 | 4,487 | 4,492 | 4,462 | 18,384 |
| February 18, 2026 | 4,425 | 4,474 | 4,474 | 4,475 | 4,422 | 14,495 |
| February 17, 2026 | 4,419 | 4,424 | 4,424 | 4,431 | 4,388 | 21,615 |
| February 16, 2026 | 4,424 | 4,416 | 4,416 | 4,428 | 4,407 | 7,915 |
| February 13, 2026 | 4,400 | 4,431 | 4,431 | 4,436 | 4,375 | 11,987 |
| February 12, 2026 | 4,485 | 4,413 | 4,413 | 4,485 | 4,409 | 10,347 |
| February 11, 2026 | 4,444 | 4,450 | 4,450 | 4,483 | 4,420 | 12,048 |
| February 10, 2026 | 4,419 | 4,442 | 4,442 | 4,449 | 4,412 | 51,572 |
| February 09, 2026 | 4,391 | 4,408 | 4,408 | 4,408 | 4,355 | 54,213 |
| February 06, 2026 | 4,292 | 4,350 | 4,350 | 4,352 | 4,286 | 10,947 |
| February 05, 2026 | 4,326 | 4,308 | 4,308 | 4,350.13 | 4,284 | 15,401 |
| February 04, 2026 | 4,348 | 4,325 | 4,325 | 4,359 | 4,324 | 75,241 |
| February 03, 2026 | 4,387 | 4,352 | 4,352 | 4,398 | 4,337 | 131,520 |
| February 02, 2026 | 4,287 | 4,367 | 4,367 | 4,372 | 4,282 | 64,400 |
| January 30, 2026 | 4,333 | 4,353 | 4,353 | 4,375 | 4,318 | 45,796 |
| January 29, 2026 | 4,410 | 4,325 | 4,325 | 4,420 | 4,306 | 26,509 |
| January 28, 2026 | 4,450 | 4,423 | 4,423 | 4,456 | 4,415 | 25,100 |
| January 27, 2026 | 4,426 | 4,422 | 4,422 | 4,439 | 4,406 | 8,846 |
| January 26, 2026 | 4,410 | 4,404 | 4,404 | 4,421 | 4,398 | 19,523 |
| January 23, 2026 | 4,435 | 4,423 | 4,423 | 4,454 | 4,403 | 13,377 |
| January 22, 2026 | 4,435 | 4,426 | 4,426 | 4,456 | 4,414 | 15,652 |
| January 21, 2026 | 4,386 | 4,410 | 4,410 | 4,422 | 4,369 | 25,706 |
| January 20, 2026 | 4,349 | 4,384 | 4,384 | 4,385 | 4,328 | 9,486 |
| January 19, 2026 | 4,646 | 4,382 | 4,382 | 4,646 | 4,374 | 9,261 |
| January 16, 2026 | 4,437 | 4,434 | 4,434 | 4,444 | 4,420 | 10,273 |
| January 15, 2026 | 4,411 | 4,446 | 4,446 | 4,456 | 4,399 | 7,208 |
| January 14, 2026 | 4,407 | 4,396 | 4,396 | 4,408 | 4,384 | 10,670 |
| January 13, 2026 | 4,394 | 4,406 | 4,406 | 4,410 | 4,382 | 11,107 |
| January 12, 2026 | 4,383 | 4,397 | 4,397 | 4,400 | 4,362 | 8,619 |
| January 09, 2026 | 4,336 | 4,385 | 4,385 | 4,390 | 4,332 | 5,437 |
| January 08, 2026 | 4,332 | 4,325 | 4,325 | 4,339 | 4,318 | 14,656 |
| January 07, 2026 | 4,344 | 4,354 | 4,354 | 4,366 | 4,333 | 20,875 |
| January 06, 2026 | 4,307 | 4,326 | 4,326 | 4,333 | 4,295.63 | 14,982 |
| January 05, 2026 | 4,351 | 4,314 | 4,314 | 4,351 | 4,302.44 | 15,302 |
| January 02, 2026 | 4,308 | 4,262 | 4,262 | 4,316 | 4,252 | 14,198 |
| December 31, 2025 | 4,280 | 4,280 | 4,280 | 4,294 | 4,274 | 6,281 |
| December 30, 2025 | 4,275 | 4,295 | 4,295 | 4,302 | 4,270 | 22,817 |
| December 29, 2025 | 4,286 | 4,273 | 4,273 | 4,300 | 4,263 | 29,540 |
| December 24, 2025 | 4,280 | 4,287 | 4,287 | 4,297 | 4,266 | 2,791 |
| December 23, 2025 | 4,278 | 4,287 | 4,287 | 4,313 | 4,276 | 10,543 |
| December 22, 2025 | 4,290 | 4,291 | 4,291 | 4,313 | 4,277 | 9,527 |
| December 19, 2025 | 4,265 | 4,292 | 4,292 | 4,296 | 4,253 | 7,953 |
| December 18, 2025 | 4,239 | 4,277 | 4,277 | 4,277 | 4,182 | 3,076 |
| December 17, 2025 | 4,284 | 4,227 | 4,227 | 4,291 | 4,227 | 15,058 |
| December 16, 2025 | 4,258 | 4,236 | 4,236 | 4,285 | 4,233 | 10,404 |
| December 15, 2025 | 4,292 | 4,283 | 4,283 | 4,314 | 4,269 | 8,258 |
| December 12, 2025 | 4,322 | 4,276 | 4,276 | 4,333 | 4,272 | 6,711 |
| December 11, 2025 | 4,274 | 4,286 | 4,286 | 4,297 | 4,263 | 2,044 |
| December 10, 2025 | 4,295 | 4,284 | 4,284 | 4,308 | 4,273 | 4,549 |
| December 09, 2025 | 4,293 | 4,307 | 4,307 | 4,317 | 4,277 | 6,943 |
| December 08, 2025 | 4,303 | 4,293 | 4,293 | 4,319 | 4,289 | 12,694 |
| December 05, 2025 | 4,295 | 4,299 | 4,299 | 4,316 | 4,283 | 11,797 |
| December 04, 2025 | 4,291 | 4,278 | 4,278 | 4,294 | 4,270 | 15,861 |
| December 03, 2025 | 4,296 | 4,268 | 4,268 | 4,298 | 4,250 | 12,809 |
| December 02, 2025 | 4,282 | 4,282 | 4,282 | 4,304 | 4,274 | 16,322 |
| December 01, 2025 | 4,276 | 4,288 | 4,288 | 4,292 | 4,255 | 9,665 |
| November 28, 2025 | 4,265 | 4,284 | 4,284 | 4,295 | 4,239 | 11,387 |
| November 27, 2025 | 4,256 | 4,243 | 4,243 | 4,264 | 4,243 | 9,861 |
| November 26, 2025 | 4,234 | 4,254 | 4,254 | 4,254 | 4,215 | 18,618 |