999.35
+10.3(+1.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,000.8 | 999.35 | 999.35 | 1,000.8 | 988.2 | 21,898 |
| February 19, 2026 | 988.7 | 989.05 | 989.05 | 991 | 982.5 | 92 |
| February 18, 2026 | 971.3 | 973.35 | 973.35 | 977 | 964.4 | 2,921 |
| February 17, 2026 | 967.86 | 967.25 | 967.25 | 989.3 | 966.1 | 4,684 |
| February 16, 2026 | 961.9 | 961.1 | 961.1 | 968.7 | 961.1 | 5 |
| February 13, 2026 | 963.6 | 957.5 | 957.5 | 963.6 | 951.6 | 16,049 |
| February 12, 2026 | 966.6 | 957.75 | 957.75 | 969.4 | 957.75 | 163 |
| February 11, 2026 | 954.2 | 950.6 | 950.6 | 975.3 | 941.6 | 554 |
| February 10, 2026 | 935 | 935.05 | 935.05 | 937.1 | 934 | 4,325 |
| February 09, 2026 | 927.3 | 928.9 | 928.9 | 932 | 910.3 | 4,372 |
| February 06, 2026 | 896.9 | 915.9 | 915.9 | 918.1 | 896.9 | 5,149 |
| February 05, 2026 | 904.5 | 911.95 | 911.95 | 918.3 | 904.5 | 1,827 |
| February 04, 2026 | 918.2 | 907.05 | 907.05 | 918.2 | 905 | 129 |
| February 03, 2026 | 906.3 | 898.65 | 898.65 | 906.3 | 896.6 | 5,639 |
| February 02, 2026 | 880.7 | 892.65 | 892.65 | 892.7 | 880.7 | 4,274 |
| January 30, 2026 | 901.8 | 893.4 | 893.4 | 912.3 | 893.4 | 241 |
| January 29, 2026 | 900.8 | 894.3 | 894.3 | 906.1 | 894.3 | 16,018 |
| January 28, 2026 | 886.26 | 885.5 | 885.5 | 892.8 | 881.4 | 7,707 |
| January 27, 2026 | 881 | 889.3 | 890.4 | 890.6 | 881 | 16 |
| January 26, 2026 | 874.8 | 877.65 | 877.65 | 881.9 | 874.8 | 1,140 |
| January 23, 2026 | 879.1 | 877.05 | 877.05 | 879.1 | 877.05 | 8 |
| January 22, 2026 | 878.8 | 877.55 | 877.55 | 881.1 | 877.55 | 2,275 |
| January 21, 2026 | 858.4 | 872.2 | 872.2 | 874.4 | 858.4 | 6 |
| January 20, 2026 | 851 | 861.6 | 861.6 | 861.6 | 851 | 12,118 |
| January 19, 2026 | 865.6 | 857.05 | 857.05 | 865.6 | 857.05 | 1 |
| January 16, 2026 | 861.4 | 860.8 | 860.8 | 861.4 | 856.9 | 716 |
| January 15, 2026 | 859.8 | 858.55 | 858.55 | 859.8 | 854.6 | 22 |
| January 14, 2026 | 843.6 | 847.5 | 847.5 | 847.5 | 841.3 | 6,379 |
| January 13, 2026 | 840.6 | 839.95 | 839.95 | 842.7 | 839.74 | 5,395 |
| January 12, 2026 | 847.1 | 842.55 | 842.55 | 847.1 | 837.7 | 26,939 |
| January 09, 2026 | 845.9 | 844.9 | 844.9 | 845.9 | 839.9 | 4,774 |
| January 08, 2026 | 830.1 | 837.15 | 837.15 | 842.4 | 830.1 | 13,073 |
| January 07, 2026 | 842.1 | 840.95 | 840.95 | 842.7 | 836 | 90 |
| January 06, 2026 | 845.1 | 843.4 | 843.4 | 845.1 | 836.9 | 1,786 |
| January 05, 2026 | 847.2 | 839.05 | 839.05 | 847.2 | 839.05 | 5 |
| January 02, 2026 | 843.6 | 834.3 | 834.3 | 843.6 | 834.3 | 34 |
| December 31, 2025 | 836.6 | 835.95 | 835.95 | 836.6 | 835.95 | 17 |
| December 30, 2025 | 838.6 | 838.65 | 838.65 | 847.7 | 838 | 1,291 |
| December 29, 2025 | 842.7 | 839.1 | 839.1 | 842.7 | 837.2 | 32 |
| December 24, 2025 | 841.95 | 840.15 | 840.15 | 843.2 | 840.15 | 19 |
| December 23, 2025 | 835.97 | 836.7 | 836.7 | 838.9 | 833 | 944 |
| December 22, 2025 | 833.3 | 833 | 833 | 834.1 | 833 | 48 |
| December 19, 2025 | 830.2 | 833.65 | 833.65 | 841.4 | 827.37 | 1,657 |
| December 18, 2025 | 829.7 | 831.35 | 831.35 | 833.6 | 825.1 | 5,492 |
| December 17, 2025 | 830.1 | 823.35 | 823.35 | 832.2 | 823.35 | 3,787 |
| December 16, 2025 | 826.4 | 826.4 | 826.4 | 830.3 | 826.4 | 197 |
| December 15, 2025 | 824.9 | 833.6 | 833.6 | 836.9 | 824.9 | 18 |
| December 12, 2025 | 843.8 | 830 | 830 | 843.8 | 830 | 14 |
| December 11, 2025 | 828 | 827.3 | 827.3 | 829.5 | 827.3 | 8 |
| December 10, 2025 | 840.7 | 839.75 | 831.48 | 840.8 | 839.72 | 367 |
| December 09, 2025 | 844.3 | 845.05 | 836.73 | 846.54 | 844.3 | 483 |
| December 08, 2025 | 856.8 | 846.9 | 838.56 | 856.8 | 846.9 | 14 |
| December 05, 2025 | 855.2 | 853.55 | 853.55 | 856.3 | 849.8 | 32 |
| December 04, 2025 | 855.2 | 852.9 | 852.9 | 855.3 | 852.9 | 3 |
| December 03, 2025 | 861.1 | 855.6 | 855.6 | 861.1 | 855.6 | 3 |
| December 02, 2025 | 863.6 | 861.05 | 861.05 | 864.14 | 854.8 | 1,743 |
| December 01, 2025 | 856 | 855.15 | 855.15 | 857.5 | 855.15 | 8 |
| November 28, 2025 | 851.7 | 852.8 | 852.8 | 852.8 | 851.7 | 0 |
| November 27, 2025 | 854.5 | 848.3 | 848.3 | 854.5 | 848.3 | 8 |
| November 26, 2025 | 851.5 | 851.3 | 851.3 | 851.5 | 851.3 | 126 |