1,927.00
+12(+0.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,925 | 1,927 | 1,927 | 1,929 | 1,917.5 | 18,633 |
| February 19, 2026 | 1,912.5 | 1,915 | 1,915 | 1,925 | 1,908.5 | 147,507 |
| February 18, 2026 | 1,946 | 1,925.5 | 1,912.66 | 1,946.5 | 1,922 | 21,505 |
| February 17, 2026 | 1,925.66 | 1,938 | 1,938 | 1,951 | 1,920.5 | 12,129 |
| February 16, 2026 | 1,927 | 1,918.5 | 1,918.5 | 1,927 | 1,912.5 | 4,442 |
| February 13, 2026 | 1,894.5 | 1,918 | 1,918 | 1,918 | 1,889.5 | 10,307 |
| February 12, 2026 | 1,911.5 | 1,909.5 | 1,909.5 | 1,928 | 1,903 | 8,138 |
| February 11, 2026 | 1,898 | 1,905 | 1,905 | 1,905 | 1,893.5 | 29,513 |
| February 10, 2026 | 1,867 | 1,887.5 | 1,887.5 | 1,888.5 | 1,866.5 | 40,084 |
| February 09, 2026 | 1,874 | 1,865.5 | 1,865.5 | 1,876 | 1,858.5 | 26,713 |
| February 06, 2026 | 1,851 | 1,858.5 | 1,858.5 | 1,872 | 1,851 | 13,547 |
| February 05, 2026 | 1,842.5 | 1,853.25 | 1,853.25 | 1,870 | 1,837 | 25,016 |
| February 04, 2026 | 1,807.5 | 1,843 | 1,843 | 1,844.29 | 1,805.5 | 10,088 |
| February 03, 2026 | 1,798 | 1,801.5 | 1,801.5 | 1,816 | 1,798 | 19,088 |
| February 02, 2026 | 1,814 | 1,817 | 1,817 | 1,829.5 | 1,810 | 18,625 |
| January 30, 2026 | 1,800.5 | 1,803.5 | 1,803.5 | 1,812 | 1,798.5 | 15,923 |
| January 29, 2026 | 1,794 | 1,798.5 | 1,798.5 | 1,805 | 1,781.5 | 13,271 |
| January 28, 2026 | 1,805 | 1,798.5 | 1,798.5 | 1,805 | 1,790.5 | 25,540 |
| January 27, 2026 | 1,806 | 1,792.5 | 1,792.5 | 1,808 | 1,791 | 17,705 |
| January 26, 2026 | 1,818.5 | 1,804 | 1,804 | 1,818.5 | 1,802 | 9,861 |
| January 23, 2026 | 1,815 | 1,807.5 | 1,807.5 | 1,822.5 | 1,806 | 7,173 |
| January 22, 2026 | 1,833.5 | 1,834 | 1,834 | 1,849.5 | 1,833.5 | 63,520 |
| January 21, 2026 | 1,831 | 1,833.25 | 1,833.25 | 1,847.5 | 1,830.5 | 10,891 |
| January 20, 2026 | 1,843.5 | 1,836.5 | 1,836.5 | 1,854 | 1,827 | 11,089 |
| January 19, 2026 | 1,850.5 | 1,853.5 | 1,853.5 | 1,867.5 | 1,849 | 28,584 |
| January 16, 2026 | 1,847 | 1,861 | 1,861 | 1,862.5 | 1,847 | 40,390 |
| January 15, 2026 | 1,836.5 | 1,858 | 1,858 | 1,864.5 | 1,835 | 11,599 |
| January 14, 2026 | 1,815.5 | 1,827 | 1,827 | 1,833 | 1,815.5 | 12,814 |
| January 13, 2026 | 1,811.5 | 1,811 | 1,811 | 1,822.5 | 1,805 | 11,308 |
| January 12, 2026 | 1,823 | 1,814.5 | 1,814.5 | 1,832 | 1,814.5 | 6,084 |
| January 09, 2026 | 1,813 | 1,829.5 | 1,829.5 | 1,846 | 1,813 | 30,609 |
| January 08, 2026 | 1,804 | 1,818.5 | 1,818.5 | 1,824 | 1,801.5 | 21,654 |
| January 07, 2026 | 1,803 | 1,812.75 | 1,812.75 | 1,816 | 1,796.5 | 12,937 |
| January 06, 2026 | 1,781.5 | 1,783.5 | 1,783.5 | 1,789.99 | 1,775 | 12,441 |
| January 05, 2026 | 1,775 | 1,779.25 | 1,779.25 | 1,799 | 1,773 | 18,022 |
| January 02, 2026 | 1,780.5 | 1,778 | 1,778 | 1,799.5 | 1,775.5 | 26,051 |
| December 31, 2025 | 1,795 | 1,794.5 | 1,794.5 | 1,803.5 | 1,790.5 | 6,403 |
| December 30, 2025 | 1,792 | 1,792 | 1,792 | 1,795 | 1,781 | 17,007 |
| December 29, 2025 | 1,784 | 1,786.5 | 1,786.5 | 1,792.5 | 1,781 | 10,304 |
| December 24, 2025 | 1,771.5 | 1,776 | 1,776 | 1,776 | 1,766 | 3,338 |
| December 23, 2025 | 1,776.89 | 1,771.5 | 1,771.5 | 1,782 | 1,769 | 11,058 |
| December 22, 2025 | 1,765 | 1,777.5 | 1,777.5 | 1,787 | 1,763 | 11,820 |
| December 19, 2025 | 1,791 | 1,783.5 | 1,783.5 | 1,792.5 | 1,775.5 | 27,087 |
| December 18, 2025 | 1,780.5 | 1,785 | 1,785 | 1,794.4 | 1,779.5 | 23,348 |
| December 17, 2025 | 1,789.5 | 1,783.5 | 1,783.5 | 1,792 | 1,778.5 | 12,651 |
| December 16, 2025 | 1,795 | 1,770.5 | 1,770.5 | 1,795 | 1,770.5 | 6,854 |
| December 15, 2025 | 1,785 | 1,781 | 1,781 | 1,794.5 | 1,781 | 7,549 |
| December 12, 2025 | 1,776.5 | 1,781.5 | 1,781.5 | 1,794.5 | 1,776.5 | 31,794 |
| December 11, 2025 | 1,777 | 1,775 | 1,775 | 1,779.5 | 1,764 | 34,994 |
| December 10, 2025 | 1,761 | 1,769 | 1,769 | 1,776.5 | 1,761 | 4,170 |
| December 09, 2025 | 1,758 | 1,772.5 | 1,772.5 | 1,782.5 | 1,700 | 24,820 |
| December 08, 2025 | 1,790.5 | 1,773 | 1,773 | 1,790.5 | 1,770.5 | 13,155 |
| December 05, 2025 | 1,789.5 | 1,786.5 | 1,786.5 | 1,791.5 | 1,779.14 | 75,254 |
| December 04, 2025 | 1,803 | 1,791.25 | 1,791.25 | 1,803 | 1,790 | 35,533 |
| December 03, 2025 | 1,804 | 1,792 | 1,792 | 1,815 | 1,792 | 40,501 |
| December 02, 2025 | 1,818 | 1,813 | 1,813 | 1,823 | 1,809.5 | 27,645 |
| December 01, 2025 | 1,821.5 | 1,815 | 1,815 | 1,824.5 | 1,799.5 | 33,165 |
| November 28, 2025 | 1,834.5 | 1,824.5 | 1,824.5 | 1,849 | 1,810 | 9,166 |
| November 27, 2025 | 1,820.5 | 1,813.5 | 1,813.5 | 1,826.5 | 1,813.5 | 8,826 |
| November 26, 2025 | 1,811.5 | 1,822.5 | 1,822.5 | 1,828.5 | 1,789 | 7,777 |