4,585.00
+10.5(+0.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,589 | 4,585 | 4,585 | 4,589.5 | 4,563 | 1,696 |
| February 19, 2026 | 4,592.5 | 4,574.5 | 4,574.5 | 4,592.5 | 4,559.05 | 4,095 |
| February 18, 2026 | 4,575.06 | 4,588.25 | 4,588.25 | 4,588.94 | 4,563.15 | 2,641 |
| February 17, 2026 | 4,537.5 | 4,550 | 4,550 | 4,550 | 4,515.15 | 2,294 |
| February 16, 2026 | 4,523.5 | 4,539.75 | 4,539.75 | 4,562 | 4,523.5 | 2,042 |
| February 13, 2026 | 4,563 | 4,552 | 4,552 | 4,563 | 4,524.55 | 958 |
| February 12, 2026 | 4,619.5 | 4,557 | 4,557 | 4,626.47 | 4,557 | 3,294 |
| February 11, 2026 | 4,611.5 | 4,603.5 | 4,603.5 | 4,611.5 | 4,596.39 | 3,347 |
| February 10, 2026 | 4,603 | 4,609.5 | 4,609.5 | 4,629.5 | 4,599 | 3,940 |
| February 09, 2026 | 4,584 | 4,595.5 | 4,595.5 | 4,610 | 4,538.5 | 2,188 |
| February 06, 2026 | 4,495.5 | 4,557.5 | 4,557.5 | 4,557.5 | 4,484.5 | 1,312 |
| February 05, 2026 | 4,539.5 | 4,501.5 | 4,501.5 | 4,545.26 | 4,489 | 889 |
| February 04, 2026 | 4,567 | 4,545.5 | 4,545.5 | 4,568.5 | 4,542.09 | 6,911 |
| February 03, 2026 | 4,588 | 4,550.5 | 4,550.5 | 4,594 | 4,550.06 | 8,002 |
| February 02, 2026 | 4,494 | 4,569.5 | 4,569.5 | 4,574.93 | 4,493.5 | 6,066 |
| January 30, 2026 | 4,525.5 | 4,535.5 | 4,535.5 | 4,555.5 | 4,517.5 | 30,008 |
| January 29, 2026 | 4,555.5 | 4,519.5 | 4,519.5 | 4,573.5 | 4,508.22 | 2,640 |
| January 28, 2026 | 4,572 | 4,554.5 | 4,554.5 | 4,572.5 | 4,552.42 | 3,820 |
| January 27, 2026 | 4,553 | 4,562 | 4,562 | 4,562 | 4,547.55 | 12,753 |
| January 26, 2026 | 4,519.5 | 4,540.75 | 4,540.75 | 4,546.44 | 4,512 | 3,691 |
| January 23, 2026 | 4,532.32 | 4,524.75 | 4,524.75 | 4,532.32 | 4,512 | 11,561 |
| January 22, 2026 | 4,514.5 | 4,527.25 | 4,527.25 | 4,528.79 | 4,510.04 | 9,326 |
| January 21, 2026 | 4,460 | 4,486.25 | 4,486.25 | 4,486.25 | 4,439.06 | 1,380 |
| January 20, 2026 | 4,476.5 | 4,482.5 | 4,482.5 | 4,482.5 | 4,456 | 8,424 |
| January 19, 2026 | 4,500.5 | 4,497.25 | 4,497.25 | 4,506.41 | 4,486.02 | 721 |
| January 16, 2026 | 4,552.5 | 4,546.75 | 4,546.75 | 4,563.5 | 4,533 | 9,248 |
| January 15, 2026 | 4,541.5 | 4,560 | 4,560 | 4,560.5 | 4,541 | 2,110 |
| January 14, 2026 | 4,548 | 4,517.56 | 4,517.56 | 4,551.38 | 4,515 | 1,869 |
| January 13, 2026 | 4,554.02 | 4,545 | 4,545 | 4,560.5 | 4,539.01 | 2,956 |
| January 12, 2026 | 4,533 | 4,551.25 | 4,551.25 | 4,551.5 | 4,522.56 | 1,449 |
| January 09, 2026 | 4,522.5 | 4,544.75 | 4,544.75 | 4,548.91 | 4,520.51 | 1,530 |
| January 08, 2026 | 4,507.5 | 4,512.5 | 4,512.5 | 4,516.94 | 4,501.5 | 1,903 |
| January 07, 2026 | 4,530.5 | 4,525.5 | 4,525.5 | 4,530.5 | 4,517.55 | 13,267 |
| January 06, 2026 | 4,506 | 4,516.5 | 4,516.5 | 4,526.45 | 4,497 | 7,849 |
| January 05, 2026 | 4,492 | 4,509.5 | 4,509.5 | 4,512.5 | 4,485.05 | 1,551 |
| January 02, 2026 | 4,489.5 | 4,463.75 | 4,463.75 | 4,492.5 | 4,463.75 | 2,052 |
| December 31, 2025 | 4,482.5 | 4,480.75 | 4,480.75 | 4,482.5 | 4,474 | 468 |
| December 30, 2025 | 4,484.5 | 4,493.5 | 4,493.5 | 4,493.5 | 4,484.5 | 5,336 |
| December 29, 2025 | 4,491 | 4,475.75 | 4,475.75 | 4,504.5 | 4,471 | 4,202 |
| December 24, 2025 | 4,497.5 | 4,485 | 4,485 | 4,497.5 | 4,481.1 | 1,955 |
| December 23, 2025 | 4,470 | 4,483 | 4,483 | 4,483 | 4,465.52 | 3,703 |
| December 22, 2025 | 4,475.5 | 4,466.75 | 4,466.75 | 4,475.5 | 4,455.99 | 3,249 |
| December 19, 2025 | 4,414 | 4,447 | 4,447 | 4,447 | 4,414 | 785 |
| December 18, 2025 | 4,391 | 4,429.5 | 4,429.5 | 4,434.5 | 4,390.5 | 20,413 |
| December 17, 2025 | 4,426.5 | 4,391 | 4,391 | 4,431.46 | 4,387.5 | 2,314 |
| December 16, 2025 | 4,410.76 | 4,407.25 | 4,407.25 | 4,429 | 4,407.25 | 14,195 |
| December 15, 2025 | 4,446.77 | 4,444 | 4,444 | 4,457.85 | 4,428.5 | 9,448 |
| December 12, 2025 | 4,478.95 | 4,429 | 4,429 | 4,478.95 | 4,423 | 7,056 |
| December 11, 2025 | 4,430 | 4,446 | 4,446 | 4,451 | 4,421 | 984 |
| December 10, 2025 | 4,408.5 | 4,426 | 4,426 | 4,432.97 | 4,407.5 | 12,980 |
| December 09, 2025 | 4,468.5 | 4,440 | 4,440 | 4,468.5 | 4,427.5 | 31,613 |
| December 08, 2025 | 4,448 | 4,435.75 | 4,435.75 | 4,453.5 | 4,432.45 | 14,052 |
| December 05, 2025 | 4,451.99 | 4,446 | 4,446 | 4,460.46 | 4,440 | 6,874 |
| December 04, 2025 | 4,431.5 | 4,434 | 4,434 | 4,439.64 | 4,429.05 | 2,347 |
| December 03, 2025 | 4,424 | 4,420.25 | 4,420.25 | 4,424 | 4,402.5 | 9,806 |
| December 02, 2025 | 4,405.5 | 4,406 | 4,406 | 4,425.95 | 4,400.87 | 11,260 |
| December 01, 2025 | 4,416 | 4,411 | 4,411 | 4,420.85 | 4,392.1 | 5,516 |
| November 28, 2025 | 4,416.89 | 4,420.25 | 4,420.25 | 4,437 | 4,409.08 | 4,466 |
| November 27, 2025 | 4,416.28 | 4,403 | 4,403 | 4,416.28 | 4,401 | 2,967 |
| November 26, 2025 | 4,426.5 | 4,408.5 | 4,408.5 | 4,426.5 | 4,376.91 | 3,401 |