4,335.75
-29(-0.66%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,324.5 | 4,335.75 | 4,335.75 | 4,335.75 | 4,308.5 | 781 |
| February 19, 2026 | 4,381 | 4,364.75 | 4,364.75 | 4,381 | 4,361.5 | 1,265 |
| February 18, 2026 | 4,381.94 | 4,378 | 4,378 | 4,384.5 | 4,372.5 | 3,664 |
| February 17, 2026 | 4,349.5 | 4,372.75 | 4,372.75 | 4,372.75 | 4,349.5 | 3,592 |
| February 16, 2026 | 4,344.5 | 4,324.5 | 4,324.5 | 4,344.5 | 4,324.5 | 6 |
| February 13, 2026 | 4,361.5 | 4,400.5 | 4,400.5 | 4,402 | 4,361.5 | 7,868 |
| February 12, 2026 | 4,399 | 4,382.25 | 4,382.25 | 4,401 | 4,382.25 | 3,152 |
| February 11, 2026 | 4,418 | 4,398.25 | 4,398.25 | 4,418 | 4,387.67 | 2,770 |
| February 10, 2026 | 4,328.12 | 4,365.75 | 4,365.75 | 4,384 | 4,328.12 | 1,253 |
| February 09, 2026 | 4,258.5 | 4,273.25 | 4,273.25 | 4,273.25 | 4,257.5 | 405 |
| February 06, 2026 | 4,188 | 4,221 | 4,214 | 4,227.5 | 4,188 | 19,843 |
| February 05, 2026 | 4,143.5 | 4,165.5 | 4,165.5 | 4,175 | 4,143.5 | 1,296 |
| February 04, 2026 | 4,107.5 | 4,163.5 | 4,163.5 | 4,196.5 | 4,107.5 | 8,617 |
| February 03, 2026 | 4,163 | 4,118.5 | 4,118.5 | 4,163 | 4,118.5 | 6,420 |
| February 02, 2026 | 4,086 | 4,124 | 4,124 | 4,124 | 4,086 | 1,843 |
| January 30, 2026 | 4,107 | 4,100.75 | 4,100.75 | 4,107.5 | 4,100.75 | 3,916 |
| January 29, 2026 | 4,090 | 4,072.75 | 4,072.75 | 4,090 | 4,072 | 732 |
| January 28, 2026 | 4,106.5 | 4,072 | 4,072 | 4,106.5 | 4,068 | 3,298 |
| January 27, 2026 | 4,139.14 | 4,141.75 | 4,141.75 | 4,141.75 | 4,131.5 | 1,622 |
| January 26, 2026 | 4,184 | 4,145 | 4,145 | 4,184 | 4,145 | 1,139 |
| January 23, 2026 | 4,166.5 | 4,129.75 | 4,129.75 | 4,166.5 | 4,129.75 | 8,092 |
| January 22, 2026 | 4,185 | 4,191.5 | 4,191.5 | 4,198.5 | 4,185 | 11,126 |
| January 21, 2026 | 4,208.07 | 4,211.75 | 4,211.75 | 4,211.75 | 4,208.07 | 76 |
| January 20, 2026 | 4,208.5 | 4,213 | 4,213 | 4,213 | 4,208 | 1,480 |
| January 19, 2026 | 4,273 | 4,265.75 | 4,265.75 | 4,289.44 | 4,265.75 | 1,589 |
| January 16, 2026 | 4,283 | 4,262 | 4,262 | 4,283 | 4,262 | 1,141 |
| January 15, 2026 | 4,311 | 4,301.5 | 4,301.5 | 4,315 | 4,301.5 | 2,993 |
| January 14, 2026 | 4,270.5 | 4,269.5 | 4,269.5 | 4,274.5 | 4,267 | 3,927 |
| January 13, 2026 | 4,235 | 4,243.5 | 4,243.5 | 4,246 | 4,235 | 169 |
| January 12, 2026 | 4,324.5 | 4,320.75 | 4,320.75 | 4,324.5 | 4,320.75 | 639 |
| January 09, 2026 | 4,220.44 | 4,304.25 | 4,304.25 | 4,314 | 4,220.44 | 11,300 |
| January 08, 2026 | 4,226 | 4,232 | 4,232 | 4,233 | 4,226 | 417 |
| January 07, 2026 | 4,221.44 | 4,221.25 | 4,221.25 | 4,223.5 | 4,217.44 | 1,389 |
| January 06, 2026 | 4,214.5 | 4,185.5 | 4,185.5 | 4,214.5 | 4,179 | 10,076 |
| January 05, 2026 | 4,189.25 | 4,189.25 | 4,189.25 | 4,189.25 | 4,189.25 | 0 |
| January 02, 2026 | 4,209.5 | 4,133.5 | 4,133.5 | 4,209.5 | 4,133.5 | 221 |
| December 31, 2025 | 4,125 | 4,125 | 4,125 | 4,125 | 4,125 | 0 |
| December 30, 2025 | 4,148.85 | 4,148.85 | 4,148.85 | 4,148.85 | 4,148.85 | 144 |
| December 29, 2025 | 4,180 | 4,130 | 4,130 | 4,180 | 4,129.88 | 58 |
| December 24, 2025 | 4,132 | 4,119 | 4,119 | 4,132 | 4,119 | 0 |
| December 23, 2025 | 4,135 | 4,137.75 | 4,137.75 | 4,137.75 | 4,135 | 0 |
| December 22, 2025 | 4,090.5 | 4,088 | 4,088 | 4,090.5 | 4,088 | 411 |
| December 19, 2025 | 4,135 | 4,155 | 4,155 | 4,155 | 4,133.5 | 2,681 |
| December 18, 2025 | 4,120.47 | 4,139.75 | 4,139.75 | 4,139.75 | 4,120.47 | 3,300 |
| December 17, 2025 | 4,141 | 4,112.5 | 4,112.5 | 4,141 | 4,112.5 | 2,878 |
| December 16, 2025 | 4,130 | 4,130 | 4,130 | 4,130 | 4,130 | 0 |
| December 15, 2025 | 4,184.31 | 4,185.5 | 4,185.5 | 4,198 | 4,180.28 | 1,484 |
| December 12, 2025 | 4,127.5 | 4,118.5 | 4,118.5 | 4,127.5 | 4,118.5 | 6,063 |
| December 11, 2025 | 4,090.53 | 4,110.75 | 4,110.75 | 4,115.5 | 4,090.53 | 4,892 |
| December 10, 2025 | 4,111.5 | 4,116.5 | 4,116.5 | 4,116.5 | 4,111.5 | 147 |
| December 09, 2025 | 4,134.98 | 4,132.25 | 4,132.25 | 4,134.98 | 4,128.25 | 329 |
| December 08, 2025 | 4,126.5 | 4,124.5 | 4,124.5 | 4,127 | 4,124.5 | 323 |
| December 05, 2025 | 4,154.12 | 4,159 | 4,159 | 4,161.44 | 4,153.5 | 1,327 |
| December 04, 2025 | 4,198.94 | 4,169 | 4,169 | 4,198.94 | 4,169 | 126 |
| December 03, 2025 | 4,119.5 | 4,101.5 | 4,101.5 | 4,119.5 | 4,101.5 | 258 |
| December 02, 2025 | 4,158.5 | 4,159.5 | 4,159.5 | 4,166 | 4,158.5 | 392 |
| December 01, 2025 | 4,148.5 | 4,162.5 | 4,162.5 | 4,162.5 | 4,138 | 20,755 |
| November 28, 2025 | 4,176.5 | 4,166 | 4,166 | 4,176.5 | 4,166 | 832 |
| November 27, 2025 | 4,189.53 | 4,180.75 | 4,180.75 | 4,191.41 | 4,180.75 | 578 |
| November 26, 2025 | 4,192 | 4,198.5 | 4,198.5 | 4,198.5 | 4,191.5 | 2,791 |