3,688.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,717 | 3,688 | 3,688 | 3,717 | 3,688 | 153 |
| February 19, 2026 | 3,683 | 3,688 | 3,688 | 3,689 | 3,676 | 3,713 |
| February 18, 2026 | 3,659 | 3,678.75 | 3,678.75 | 3,683 | 3,659 | 4,533 |
| February 17, 2026 | 3,669.5 | 3,669 | 3,669 | 3,673 | 3,660.55 | 9,187 |
| February 16, 2026 | 3,659.5 | 3,653.5 | 3,653.5 | 3,659.5 | 3,639.5 | 1,252 |
| February 13, 2026 | 3,624.59 | 3,655 | 3,655 | 3,655 | 3,616.5 | 2,654 |
| February 12, 2026 | 3,666 | 3,643.75 | 3,643.75 | 3,667.5 | 3,643.75 | 5,976 |
| February 11, 2026 | 3,633.18 | 3,642.75 | 3,642.75 | 3,642.75 | 3,624.5 | 2,574 |
| February 10, 2026 | 3,629.5 | 3,627.5 | 3,627.5 | 3,629.5 | 3,608.5 | 227 |
| February 09, 2026 | 3,608.5 | 3,600.75 | 3,600.75 | 3,610 | 3,596.8 | 206 |
| February 06, 2026 | 3,565.25 | 3,585 | 3,585 | 3,585 | 3,565.25 | 1,241 |
| February 05, 2026 | 3,562.42 | 3,561 | 3,561 | 3,573.5 | 3,541.5 | 1,058 |
| February 04, 2026 | 3,534 | 3,557 | 3,557 | 3,557 | 3,528 | 5,731 |
| February 03, 2026 | 3,519 | 3,522 | 3,522 | 3,528 | 3,510 | 327 |
| February 02, 2026 | 3,476 | 3,508.5 | 3,508.5 | 3,508.5 | 3,468 | 2,122 |
| January 30, 2026 | 3,470 | 3,477.25 | 3,477.25 | 3,483.29 | 3,470 | 860 |
| January 29, 2026 | 3,481.5 | 3,479.25 | 3,479.25 | 3,493 | 3,479.25 | 766 |
| January 28, 2026 | 3,477.5 | 3,483.5 | 3,483.5 | 3,492 | 3,474 | 730 |
| January 27, 2026 | 3,488 | 3,487.5 | 3,487.5 | 3,504 | 3,480 | 2,719 |
| January 26, 2026 | 3,479.5 | 3,489 | 3,489 | 3,504.5 | 3,479.5 | 1,305 |
| January 23, 2026 | 3,514.5 | 3,492.5 | 3,492.5 | 3,521 | 3,492.5 | 10 |
| January 22, 2026 | 3,543 | 3,527 | 3,527 | 3,543 | 3,527 | 24,726 |
| January 21, 2026 | 3,489.95 | 3,517.25 | 3,517.25 | 3,517.25 | 3,489.95 | 1,873 |
| January 20, 2026 | 3,488 | 3,501.5 | 3,501.5 | 3,505 | 3,488 | 488 |
| January 19, 2026 | 3,533.5 | 3,515 | 3,515 | 3,534 | 3,515 | 683 |
| January 16, 2026 | 3,539 | 3,525 | 3,525 | 3,548.5 | 3,525 | 2,862 |
| January 15, 2026 | 3,520 | 3,544.5 | 3,544.5 | 3,544.5 | 3,509.5 | 56 |
| January 14, 2026 | 3,489.54 | 3,500.1 | 3,500.1 | 3,502.5 | 3,489.5 | 1,394 |
| January 13, 2026 | 3,477.59 | 3,489 | 3,489 | 3,489 | 3,477.59 | 259 |
| January 12, 2026 | 3,482.5 | 3,484.75 | 3,484.75 | 3,486.13 | 3,480.67 | 1,594 |
| January 09, 2026 | 3,481.86 | 3,492.75 | 3,492.75 | 3,492.75 | 3,471 | 7,206 |
| January 08, 2026 | 3,441 | 3,470.25 | 3,470.25 | 3,470.25 | 3,441 | 1,648 |
| January 07, 2026 | 3,466.5 | 3,452 | 3,452 | 3,466.5 | 3,452 | 78 |
| January 06, 2026 | 3,424.07 | 3,450.75 | 3,450.75 | 3,450.88 | 3,424.07 | 601 |
| January 05, 2026 | 3,463.5 | 3,424 | 3,424 | 3,463.5 | 3,421.5 | 81 |
| January 02, 2026 | 3,429.32 | 3,410.75 | 3,410.75 | 3,429.32 | 3,406.91 | 402 |
| December 31, 2025 | 3,437.5 | 3,426.5 | 3,426.5 | 3,437.5 | 3,419.78 | 1,009 |
| December 30, 2025 | 3,429 | 3,432.5 | 3,432.5 | 3,432.5 | 3,413 | 539 |
| December 29, 2025 | 3,433 | 3,420.5 | 3,420.5 | 3,433 | 3,419.73 | 1,404 |
| December 24, 2025 | 3,412.5 | 3,409.25 | 3,409.25 | 3,412.5 | 3,409.25 | 300 |
| December 23, 2025 | 3,409.66 | 3,412.5 | 3,412.5 | 3,417 | 3,405.5 | 13,425 |
| December 22, 2025 | 3,398 | 3,414 | 3,414 | 3,419 | 3,398 | 1,013 |
| December 19, 2025 | 3,412.27 | 3,424.75 | 3,424.75 | 3,424.75 | 3,406 | 671 |
| December 18, 2025 | 3,409 | 3,418.5 | 3,418.5 | 3,424.5 | 3,400.16 | 791 |
| December 17, 2025 | 3,424.5 | 3,401.25 | 3,401.25 | 3,424.5 | 3,399.5 | 1,278 |
| December 16, 2025 | 3,418.5 | 3,396 | 3,396 | 3,419.87 | 3,396 | 15,050 |
| December 15, 2025 | 3,436 | 3,426.75 | 3,426.75 | 3,447 | 3,420 | 125 |
| December 12, 2025 | 3,441.5 | 3,421.25 | 3,421.25 | 3,441.5 | 3,421.25 | 48 |
| December 11, 2025 | 3,414 | 3,419 | 3,419 | 3,420 | 3,406 | 875 |
| December 10, 2025 | 3,384.5 | 3,401.5 | 3,401.5 | 3,401.5 | 3,384.5 | 166 |
| December 09, 2025 | 3,379 | 3,404.75 | 3,404.75 | 3,416.5 | 3,379 | 301 |
| December 08, 2025 | 3,430.5 | 3,404.5 | 3,404.5 | 3,430.5 | 3,397 | 646 |
| December 05, 2025 | 3,414.5 | 3,421.5 | 3,421.5 | 3,421.5 | 3,408.03 | 2,032 |
| December 04, 2025 | 3,412.5 | 3,406.5 | 3,406.5 | 3,414 | 3,401.5 | 765 |
| December 03, 2025 | 3,427 | 3,403 | 3,403 | 3,427.5 | 3,403 | 3,845 |
| December 02, 2025 | 3,443.43 | 3,423.75 | 3,423.75 | 3,443.43 | 3,423.75 | 969 |
| December 01, 2025 | 3,433.5 | 3,442.75 | 3,442.75 | 3,446.17 | 3,433.28 | 930 |
| November 28, 2025 | 3,431 | 3,449 | 3,449 | 3,454.5 | 3,431 | 1,532 |
| November 27, 2025 | 3,440.5 | 3,431.5 | 3,431.5 | 3,445 | 3,431.5 | 19 |
| November 26, 2025 | 3,432 | 3,439.5 | 3,439.5 | 3,439.5 | 3,429.5 | 650 |