3,464.50
+41.5(+1.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,439 | 3,464.5 | 3,464.5 | 3,466.5 | 3,422.5 | 17,148 |
| February 19, 2026 | 3,429 | 3,423 | 3,423 | 3,430.5 | 3,412 | 4,084 |
| February 18, 2026 | 3,397 | 3,425.75 | 3,425.75 | 3,428 | 3,397 | 5,047 |
| February 17, 2026 | 3,395 | 3,386 | 3,386 | 3,396 | 3,362.6 | 2,997 |
| February 16, 2026 | 3,398 | 3,376 | 3,376 | 3,398 | 3,376 | 9,532 |
| February 13, 2026 | 3,372.5 | 3,366.75 | 3,366.75 | 3,372.5 | 3,345.11 | 1,708 |
| February 12, 2026 | 3,413 | 3,368.5 | 3,368.5 | 3,424.08 | 3,368.5 | 12,012 |
| February 11, 2026 | 3,376 | 3,380.5 | 3,380.5 | 3,389.5 | 3,363 | 18,660 |
| February 10, 2026 | 3,348.5 | 3,351.5 | 3,351.5 | 3,358.44 | 3,346 | 886,405 |
| February 09, 2026 | 3,332 | 3,341.5 | 3,341.5 | 3,341.5 | 3,320.5 | 5,299 |
| February 06, 2026 | 3,256.5 | 3,305 | 3,305 | 3,305 | 3,255 | 4,466 |
| February 05, 2026 | 3,272.5 | 3,269.5 | 3,269.5 | 3,281.5 | 3,242 | 558 |
| February 04, 2026 | 3,296.5 | 3,268.5 | 3,268.5 | 3,304 | 3,263.5 | 5,920 |
| February 03, 2026 | 3,294.5 | 3,291 | 3,291 | 3,310 | 3,283.07 | 15,777 |
| February 02, 2026 | 3,193 | 3,263.5 | 3,263.5 | 3,263.5 | 3,193 | 11,390 |
| January 30, 2026 | 3,263.5 | 3,260.25 | 3,260.25 | 3,284.46 | 3,256.5 | 30,724 |
| January 29, 2026 | 3,312.5 | 3,269.5 | 3,269.5 | 3,313.5 | 3,269.5 | 248 |
| January 28, 2026 | 3,318 | 3,298.95 | 3,298.95 | 3,319 | 3,298.95 | 5,237 |
| January 27, 2026 | 3,274.5 | 3,277.25 | 3,277.25 | 3,277.25 | 3,266 | 6,647 |
| January 26, 2026 | 3,235 | 3,236 | 3,236 | 3,242.96 | 3,222.5 | 15,957 |
| January 23, 2026 | 3,263.19 | 3,243.25 | 3,243.25 | 3,264 | 3,238 | 12,542 |
| January 22, 2026 | 3,256.5 | 3,273.25 | 3,273.25 | 3,273.73 | 3,256.5 | 1,435 |
| January 21, 2026 | 3,218 | 3,254.25 | 3,254.25 | 3,256.5 | 3,218 | 3,828 |
| January 20, 2026 | 3,203 | 3,209 | 3,209 | 3,209 | 3,174 | 2,924 |
| January 19, 2026 | 3,239 | 3,233.5 | 3,233.5 | 3,239 | 3,230 | 1,049 |
| January 16, 2026 | 3,242.5 | 3,230.48 | 3,230.48 | 3,246 | 3,230.48 | 9,647 |
| January 15, 2026 | 3,226.5 | 3,259.25 | 3,259.25 | 3,259.25 | 3,223.37 | 10,141 |
| January 14, 2026 | 3,209 | 3,205.5 | 3,205.5 | 3,209 | 3,190 | 13,661 |
| January 13, 2026 | 3,181 | 3,194.25 | 3,194.25 | 3,196.5 | 3,181 | 11,316 |
| January 12, 2026 | 3,181.5 | 3,192.5 | 3,192.5 | 3,196 | 3,168 | 18,809 |
| January 09, 2026 | 3,157 | 3,176.25 | 3,176.25 | 3,178.5 | 3,156 | 966 |
| January 08, 2026 | 3,147.5 | 3,151 | 3,151 | 3,158.97 | 3,147.5 | 2,518 |
| January 07, 2026 | 3,164.5 | 3,160.75 | 3,160.75 | 3,166.5 | 3,151.05 | 2,319 |
| January 06, 2026 | 3,147.5 | 3,167.5 | 3,167.5 | 3,172.98 | 3,142.38 | 10,090 |
| January 05, 2026 | 3,147.5 | 3,136 | 3,136 | 3,154.5 | 3,126.02 | 9,111 |
| January 02, 2026 | 3,103.5 | 3,101 | 3,101 | 3,112.5 | 3,100 | 364 |
| December 31, 2025 | 3,066 | 3,052 | 3,052 | 3,066 | 3,048.5 | 221 |
| December 30, 2025 | 3,034.41 | 3,052.25 | 3,052.25 | 3,052.25 | 3,031 | 45 |
| December 29, 2025 | 3,045 | 3,021.75 | 3,021.75 | 3,045 | 3,018.04 | 814 |
| December 24, 2025 | 3,010.5 | 3,014 | 3,014 | 3,014 | 3,009.06 | 237 |
| December 23, 2025 | 2,989 | 2,999.5 | 2,999.5 | 2,999.52 | 2,989 | 582 |
| December 22, 2025 | 3,015.5 | 3,002 | 3,002 | 3,015.5 | 2,998.04 | 2,565 |
| December 19, 2025 | 2,985.23 | 3,012.75 | 3,012.75 | 3,014.5 | 2,985.23 | 24,174 |
| December 18, 2025 | 2,953.5 | 2,983.75 | 2,983.75 | 2,986 | 2,953.5 | 4,563 |
| December 17, 2025 | 2,986.5 | 2,949.25 | 2,949.25 | 2,989 | 2,949.25 | 2,019 |
| December 16, 2025 | 2,962.5 | 2,946.25 | 2,946.25 | 2,964 | 2,943.5 | 39,395 |
| December 15, 2025 | 3,002 | 3,004 | 3,004 | 3,007 | 2,991.5 | 7,421 |
| December 12, 2025 | 3,030.75 | 2,996 | 2,996 | 3,030.75 | 2,996 | 6,224 |
| December 11, 2025 | 2,996 | 3,007 | 3,007 | 3,008 | 2,996 | 1,062 |
| December 10, 2025 | 3,025.5 | 3,022.25 | 3,022.25 | 3,025.5 | 3,019 | 52,921 |
| December 09, 2025 | 3,001.5 | 3,014.75 | 3,014.75 | 3,027 | 3,001.5 | 7,352 |
| December 08, 2025 | 3,032 | 3,019.75 | 3,019.75 | 3,038 | 3,019 | 5,714 |
| December 05, 2025 | 3,037 | 3,036 | 3,036 | 3,047.97 | 3,035.5 | 15,157 |
| December 04, 2025 | 3,000 | 3,002 | 3,002 | 3,007 | 2,993.54 | 187 |
| December 03, 2025 | 2,998 | 2,995.25 | 2,995.25 | 3,020 | 2,995.25 | 619 |
| December 02, 2025 | 3,025 | 3,021.5 | 3,021.5 | 3,035.5 | 3,021.5 | 67,548 |
| December 01, 2025 | 3,008 | 3,026 | 3,026 | 3,026.5 | 3,000 | 3,159 |
| November 28, 2025 | 3,012.5 | 3,018 | 3,018 | 3,024 | 3,008 | 23,231 |
| November 27, 2025 | 3,018 | 3,008.75 | 3,008.75 | 3,020 | 3,008.75 | 302 |
| November 26, 2025 | 3,016.5 | 3,017 | 3,017 | 3,019 | 3,008 | 5,251 |