4,928.00
-2(-0.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,916 | 4,928 | 4,928 | 4,937.96 | 4,900 | 24,412 |
| February 19, 2026 | 4,908 | 4,930 | 4,930 | 4,946 | 4,908 | 42,907 |
| February 18, 2026 | 4,902 | 4,951 | 4,951 | 4,951 | 4,891 | 69,768 |
| February 17, 2026 | 4,877 | 4,901 | 4,901 | 4,903 | 4,857 | 28,177 |
| February 16, 2026 | 4,870 | 4,844 | 4,844 | 4,870 | 4,844 | 81,328 |
| February 13, 2026 | 4,861 | 4,883 | 4,883 | 4,890 | 4,757 | 50,641 |
| February 12, 2026 | 4,943 | 4,888 | 4,888 | 4,949 | 4,883 | 81,999 |
| February 11, 2026 | 4,887.67 | 4,924 | 4,924 | 4,924 | 4,861.45 | 73,239 |
| February 10, 2026 | 4,863 | 4,877 | 4,877 | 4,892 | 4,853.2 | 86,412 |
| February 09, 2026 | 4,890 | 4,856 | 4,856 | 4,890 | 4,828.05 | 139,827 |
| February 06, 2026 | 4,782.31 | 4,839 | 4,839 | 4,841 | 4,775 | 76,475 |
| February 05, 2026 | 4,785 | 4,779 | 4,779 | 4,818 | 4,755 | 69,618 |
| February 04, 2026 | 4,776 | 4,791 | 4,791 | 4,820 | 4,761.4 | 96,188 |
| February 03, 2026 | 4,769 | 4,759 | 4,759 | 4,781 | 4,739 | 66,498 |
| February 02, 2026 | 4,646 | 4,744 | 4,744 | 4,745 | 4,635 | 102,385 |
| January 30, 2026 | 4,658 | 4,686 | 4,686 | 4,700 | 4,647 | 57,153 |
| January 29, 2026 | 4,679 | 4,636 | 4,636 | 4,682 | 4,620 | 28,834 |
| January 28, 2026 | 4,657 | 4,645 | 4,645 | 4,657 | 4,618 | 91,348 |
| January 27, 2026 | 4,624 | 4,626 | 4,626 | 4,633 | 4,613.03 | 57,239 |
| January 26, 2026 | 4,609 | 4,599 | 4,599 | 4,616 | 4,590.96 | 34,456 |
| January 23, 2026 | 4,664 | 4,617 | 4,617 | 4,665 | 4,599 | 67,708 |
| January 22, 2026 | 4,693 | 4,687 | 4,687 | 4,706 | 4,674 | 38,439 |
| January 21, 2026 | 4,590 | 4,658 | 4,658 | 4,661 | 4,590 | 35,291 |
| January 20, 2026 | 4,581 | 4,598.5 | 4,598.5 | 4,604 | 4,554.95 | 50,150 |
| January 19, 2026 | 4,608 | 4,608 | 4,608 | 4,629 | 4,601.6 | 29,189 |
| January 16, 2026 | 4,674 | 4,650 | 4,650 | 4,676 | 4,646 | 29,380 |
| January 15, 2026 | 4,640 | 4,673 | 4,673 | 4,674 | 4,639 | 31,586 |
| January 14, 2026 | 4,610 | 4,625 | 4,625 | 4,628 | 4,595.16 | 29,998 |
| January 13, 2026 | 4,598 | 4,607 | 4,607 | 4,612 | 4,329.9 | 35,277 |
| January 12, 2026 | 4,615 | 4,602 | 4,602 | 4,615 | 4,587 | 51,808 |
| January 09, 2026 | 4,562 | 4,604 | 4,604 | 4,611 | 4,558 | 43,922 |
| January 08, 2026 | 4,548 | 4,552 | 4,552 | 4,557.99 | 4,543.4 | 68,880 |
| January 07, 2026 | 4,568.36 | 4,557 | 4,557 | 4,574 | 4,556 | 37,198 |
| January 06, 2026 | 4,534 | 4,550 | 4,550 | 4,558 | 4,515 | 20,007 |
| January 05, 2026 | 4,568 | 4,520 | 4,520 | 4,568 | 4,509 | 59,028 |
| January 02, 2026 | 4,470 | 4,495 | 4,495 | 4,521 | 4,467.19 | 49,128 |
| December 31, 2025 | 4,479 | 4,467 | 4,467 | 4,479 | 4,460 | 22,086 |
| December 30, 2025 | 4,457 | 4,482 | 4,482 | 4,490 | 4,454 | 110,692 |
| December 29, 2025 | 4,460 | 4,451 | 4,451 | 4,468 | 4,449.36 | 21,807 |
| December 24, 2025 | 4,436.74 | 4,432 | 4,432 | 4,449 | 4,416 | 11,556 |
| December 23, 2025 | 4,443 | 4,445 | 4,445 | 4,458.4 | 4,410 | 26,197 |
| December 22, 2025 | 4,454 | 4,443 | 4,443 | 4,473 | 4,433 | 15,270 |
| December 19, 2025 | 4,435 | 4,462.5 | 4,462.5 | 4,465 | 4,399 | 36,048 |
| December 18, 2025 | 4,416.8 | 4,434 | 4,434 | 4,434 | 4,407 | 22,056 |
| December 17, 2025 | 4,438 | 4,395 | 4,395 | 4,446 | 4,393 | 49,442 |
| December 16, 2025 | 4,455 | 4,407 | 4,407 | 4,456 | 4,406 | 19,994 |
| December 15, 2025 | 4,455 | 4,449 | 4,449 | 4,469.43 | 4,445 | 23,684 |
| December 12, 2025 | 4,479 | 4,437 | 4,437 | 4,507 | 4,435 | 34,278 |
| December 11, 2025 | 4,426 | 4,442 | 4,442 | 4,450.99 | 4,420 | 27,259 |
| December 10, 2025 | 4,400 | 4,418 | 4,418 | 4,418 | 4,399.1 | 29,548 |
| December 09, 2025 | 4,406 | 4,412 | 4,412 | 4,417.59 | 4,369 | 132,578 |
| December 08, 2025 | 4,398 | 4,389 | 4,389 | 4,408.36 | 4,383 | 53,090 |
| December 05, 2025 | 4,374 | 4,390 | 4,390 | 4,403 | 4,363.46 | 17,226 |
| December 04, 2025 | 4,394 | 4,377 | 4,377 | 4,394 | 4,369 | 58,707 |
| December 03, 2025 | 4,385 | 4,361 | 4,361 | 4,387 | 4,338 | 26,500 |
| December 02, 2025 | 4,367 | 4,382 | 4,382 | 4,394 | 4,363 | 31,894 |
| December 01, 2025 | 4,356 | 4,366 | 4,366 | 4,368 | 4,338 | 33,381 |
| November 28, 2025 | 4,376 | 4,363 | 4,363 | 4,377 | 4,322 | 40,667 |
| November 27, 2025 | 4,337 | 4,329 | 4,329 | 4,339 | 4,327 | 14,742 |
| November 26, 2025 | 4,325.87 | 4,340 | 4,340 | 4,342.51 | 4,317 | 117,438 |