3,724.75
+14.75(+0.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,714 | 3,724.75 | 3,724.75 | 3,727.5 | 3,714 | 458 |
| February 19, 2026 | 3,715.72 | 3,710 | 3,710 | 3,715.72 | 3,705.5 | 592 |
| February 18, 2026 | 3,693 | 3,712.5 | 3,712.5 | 3,717.5 | 3,693 | 604 |
| February 17, 2026 | 3,660 | 3,684.25 | 3,684.25 | 3,684.25 | 3,658.22 | 272 |
| February 16, 2026 | 3,659 | 3,646.75 | 3,646.75 | 3,661.5 | 3,646.75 | 927 |
| February 13, 2026 | 3,644.97 | 3,656.5 | 3,656.5 | 3,659.2 | 3,644.97 | 305 |
| February 12, 2026 | 3,724.5 | 3,667.25 | 3,667.25 | 3,724.5 | 3,667.25 | 1,329 |
| February 11, 2026 | 3,699.56 | 3,701.5 | 3,701.5 | 3,731 | 3,699.48 | 755 |
| February 10, 2026 | 3,703.69 | 3,714.25 | 3,714.25 | 3,723 | 3,703.69 | 563 |
| February 09, 2026 | 3,674.5 | 3,698.5 | 3,698.5 | 3,698.5 | 3,674.5 | 1,475 |
| February 06, 2026 | 3,636.29 | 3,667.25 | 3,662.5 | 3,667.25 | 3,636.29 | 602 |
| February 05, 2026 | 3,663.5 | 3,652 | 3,652 | 3,689 | 3,627.5 | 665 |
| February 04, 2026 | 3,663.37 | 3,658 | 3,658 | 3,671.79 | 3,658 | 1,388 |
| February 03, 2026 | 3,705 | 3,664.75 | 3,664.75 | 3,715.5 | 3,664.75 | 421 |
| February 02, 2026 | 3,669.5 | 3,710 | 3,710 | 3,717.5 | 3,669.5 | 930 |
| January 30, 2026 | 3,663 | 3,675.5 | 3,675.5 | 3,692 | 3,663 | 525 |
| January 29, 2026 | 3,697.95 | 3,647 | 3,647 | 3,705 | 3,647 | 1,538 |
| January 28, 2026 | 3,695.5 | 3,690 | 3,690 | 3,708 | 3,690 | 406 |
| January 27, 2026 | 3,711.28 | 3,705 | 3,705 | 3,711.28 | 3,687.5 | 1,256 |
| January 26, 2026 | 3,678.5 | 3,698 | 3,698 | 3,708 | 3,678.5 | 1,032 |
| January 23, 2026 | 3,706.5 | 3,708.75 | 3,708.75 | 3,715 | 3,705.5 | 515 |
| January 22, 2026 | 3,742.5 | 3,731.75 | 3,731.75 | 3,742.5 | 3,726.37 | 1,514 |
| January 21, 2026 | 3,685 | 3,700 | 3,700 | 3,701.34 | 3,680.9 | 372 |
| January 20, 2026 | 3,692 | 3,707.75 | 3,707.75 | 3,707.75 | 3,690.35 | 834 |
| January 19, 2026 | 3,722 | 3,726.75 | 3,726.75 | 3,738.5 | 3,722 | 1,553 |
| January 16, 2026 | 3,779.55 | 3,777 | 3,777 | 3,779.55 | 3,768.48 | 1,031 |
| January 15, 2026 | 3,782 | 3,777 | 3,777 | 3,787 | 3,777 | 1,477 |
| January 14, 2026 | 3,751.5 | 3,740.5 | 3,740.5 | 3,757 | 3,740.5 | 612 |
| January 13, 2026 | 3,756.87 | 3,764.5 | 3,764.5 | 3,764.5 | 3,756.87 | 414 |
| January 12, 2026 | 3,749.5 | 3,763.25 | 3,763.25 | 3,763.25 | 3,747 | 1,490 |
| January 09, 2026 | 3,760.14 | 3,775.25 | 3,775.25 | 3,777.14 | 3,756.5 | 2,155 |
| January 08, 2026 | 3,730 | 3,743.75 | 3,743.75 | 3,747 | 3,730 | 383 |
| January 07, 2026 | 3,733.22 | 3,745.25 | 3,745.25 | 3,745.25 | 3,731.5 | 818 |
| January 06, 2026 | 3,705.5 | 3,725.5 | 3,725.5 | 3,732.5 | 3,705.5 | 989 |
| January 05, 2026 | 3,711.08 | 3,715.25 | 3,715.25 | 3,719 | 3,698.5 | 1,511 |
| January 02, 2026 | 3,723 | 3,676 | 3,676 | 3,723 | 3,676 | 822 |
| December 31, 2025 | 3,700.5 | 3,707 | 3,707 | 3,713.01 | 3,700.5 | 342 |
| December 30, 2025 | 3,716.16 | 3,719 | 3,719 | 3,719.5 | 3,713.09 | 538 |
| December 29, 2025 | 3,715.34 | 3,706.5 | 3,706.5 | 3,720 | 3,700 | 1,164 |
| December 24, 2025 | 3,702.49 | 3,710.25 | 3,710.25 | 3,717 | 3,700.5 | 220 |
| December 23, 2025 | 3,694 | 3,717 | 3,717 | 3,717 | 3,694 | 235 |
| December 22, 2025 | 3,705 | 3,701 | 3,701 | 3,705 | 3,693 | 721 |
| December 19, 2025 | 3,681 | 3,707.75 | 3,707.75 | 3,709.49 | 3,681 | 449 |
| December 18, 2025 | 3,665.5 | 3,688.5 | 3,688.5 | 3,688.5 | 3,665.5 | 666 |
| December 17, 2025 | 3,710.5 | 3,663.25 | 3,663.25 | 3,710.5 | 3,660 | 476 |
| December 16, 2025 | 3,671.97 | 3,666 | 3,666 | 3,681.5 | 3,666 | 1,510 |
| December 15, 2025 | 3,711.63 | 3,705 | 3,705 | 3,719.5 | 3,697.19 | 298 |
| December 12, 2025 | 3,726 | 3,690 | 3,690 | 3,726 | 3,690 | 208 |
| December 11, 2025 | 3,706 | 3,697 | 3,697 | 3,706 | 3,694.13 | 2,042 |
| December 10, 2025 | 3,709.57 | 3,704.5 | 3,704.5 | 3,709.57 | 3,701 | 390 |
| December 09, 2025 | 3,704.5 | 3,713.25 | 3,713.25 | 3,717 | 3,704.5 | 412 |
| December 08, 2025 | 3,723 | 3,711.5 | 3,711.5 | 3,731 | 3,711.5 | 1,076 |
| December 05, 2025 | 3,721.5 | 3,721.75 | 3,721.75 | 3,730.42 | 3,720.5 | 519 |
| December 04, 2025 | 3,713.5 | 3,699 | 3,699 | 3,713.5 | 3,698.71 | 478 |
| December 03, 2025 | 3,717 | 3,695.25 | 3,695.25 | 3,717 | 3,695.25 | 707 |
| December 02, 2025 | 3,733 | 3,719 | 3,719 | 3,733.23 | 3,719 | 1,047 |
| December 01, 2025 | 3,701 | 3,716 | 3,716 | 3,716 | 3,690 | 707 |
| November 28, 2025 | 3,729.54 | 3,713 | 3,713 | 3,729.54 | 3,713 | 542 |
| November 27, 2025 | 3,707 | 3,710.54 | 3,710.54 | 3,711.5 | 3,706.21 | 1,405 |
| November 26, 2025 | 3,711 | 3,711 | 3,711 | 3,711 | 3,698.81 | 487 |