4,054.00
+56.25(+1.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,019 | 4,054 | 4,054 | 4,054 | 4,019 | 1,324 |
| February 19, 2026 | 4,036 | 3,997.75 | 3,997.75 | 4,036 | 3,980.5 | 7,617 |
| February 18, 2026 | 4,018 | 4,042 | 4,042 | 4,042 | 4,011.5 | 218 |
| February 17, 2026 | 3,997.75 | 3,997.75 | 3,997.75 | 3,997.75 | 3,997.75 | 0 |
| February 16, 2026 | 3,960 | 3,954 | 3,954 | 3,960 | 3,954 | 246 |
| February 13, 2026 | 3,944.13 | 3,955.5 | 3,955.5 | 3,955.5 | 3,942.5 | 8,001 |
| February 12, 2026 | 4,082 | 4,015 | 4,015 | 4,082 | 4,015 | 253 |
| February 11, 2026 | 4,043 | 4,043 | 4,043 | 4,043 | 4,043 | 0 |
| February 10, 2026 | 4,076.5 | 4,068 | 4,068 | 4,080.5 | 4,068 | 2,700 |
| February 09, 2026 | 4,043 | 4,069.25 | 4,069.25 | 4,069.25 | 4,037 | 4,384 |
| February 06, 2026 | 3,958.5 | 3,978 | 3,978 | 3,979.26 | 3,951 | 853 |
| February 05, 2026 | 4,032.5 | 3,983.75 | 3,983.75 | 4,043 | 3,983.75 | 6,618 |
| February 04, 2026 | 4,034 | 4,030 | 4,030 | 4,034 | 4,030 | 850 |
| February 03, 2026 | 3,987.5 | 3,992.5 | 3,992.5 | 3,992.5 | 3,987.5 | 76 |
| February 02, 2026 | 3,946.5 | 3,971 | 3,971 | 3,972.54 | 3,946.5 | 246 |
| January 30, 2026 | 3,931 | 3,937.25 | 3,937.25 | 3,943 | 3,920.5 | 1,871 |
| January 29, 2026 | 3,924.5 | 3,895.75 | 3,895.75 | 3,924.5 | 3,895.75 | 254 |
| January 28, 2026 | 3,923.15 | 3,906 | 3,906 | 3,923.15 | 3,906 | 16 |
| January 27, 2026 | 3,915 | 3,946.5 | 3,946.5 | 3,946.5 | 3,915 | 269 |
| January 26, 2026 | 3,893.5 | 3,894.5 | 3,894.5 | 3,895.5 | 3,887.19 | 1,072 |
| January 23, 2026 | 3,895 | 3,870.75 | 3,870.75 | 3,897 | 3,870.75 | 716 |
| January 22, 2026 | 3,904.5 | 3,921.25 | 3,921.25 | 3,921.25 | 3,904.5 | 158 |
| January 21, 2026 | 3,872.25 | 3,872.25 | 3,872.25 | 3,872.25 | 3,872.25 | 0 |
| January 20, 2026 | 3,876 | 3,890.5 | 3,890.5 | 3,890.5 | 3,874 | 27 |
| January 19, 2026 | 3,911.37 | 3,913.75 | 3,913.75 | 3,918.59 | 3,895.5 | 1,578 |
| January 16, 2026 | 3,943.5 | 3,947.5 | 3,947.5 | 3,950 | 3,942.5 | 2,310 |
| January 15, 2026 | 3,941.5 | 3,957.75 | 3,957.75 | 3,958 | 3,941.5 | 632 |
| January 14, 2026 | 3,937 | 3,941.25 | 3,941.25 | 3,945 | 3,927.5 | 21,409 |
| January 13, 2026 | 3,940.5 | 3,928 | 3,928 | 3,940.5 | 3,928 | 9,906 |
| January 12, 2026 | 3,935.5 | 3,947.75 | 3,947.75 | 3,947.75 | 3,933 | 2,808 |
| January 09, 2026 | 3,952 | 3,950 | 3,950 | 3,952 | 3,950 | 3,250 |
| January 08, 2026 | 3,935 | 3,946.25 | 3,946.25 | 3,946.25 | 3,935 | 397 |
| January 07, 2026 | 3,961 | 3,937.5 | 3,937.5 | 3,961 | 3,937.5 | 636 |
| January 06, 2026 | 3,969.5 | 3,947.5 | 3,947.5 | 3,973 | 3,947.5 | 1,894 |
| January 05, 2026 | 3,957 | 3,955.25 | 3,955.25 | 3,958 | 3,953.5 | 3,575 |
| January 02, 2026 | 3,922.92 | 3,929.5 | 3,929.5 | 3,929.5 | 3,915.33 | 1,498 |
| December 31, 2025 | 3,868 | 3,893 | 3,893 | 3,893 | 3,868 | 1,607 |
| December 30, 2025 | 3,867 | 3,910.75 | 3,910.75 | 3,910.75 | 3,867 | 869 |
| December 29, 2025 | 3,890 | 3,860.75 | 3,860.75 | 3,890 | 3,860.75 | 1,283 |
| December 24, 2025 | 3,876.18 | 3,874.5 | 3,874.5 | 3,876.18 | 3,874.5 | 6 |
| December 23, 2025 | 3,865 | 3,879.75 | 3,879.75 | 3,881.5 | 3,861.5 | 1,115 |
| December 22, 2025 | 3,891.5 | 3,883.75 | 3,883.75 | 3,891.5 | 3,879 | 1,041 |
| December 19, 2025 | 3,874.5 | 3,904.5 | 3,904.5 | 3,904.5 | 3,872 | 1,568 |
| December 18, 2025 | 3,861.5 | 3,875.25 | 3,875.25 | 3,875.25 | 3,859.5 | 6,289 |
| December 17, 2025 | 3,872 | 3,851.75 | 3,851.75 | 3,872.7 | 3,851.75 | 580 |
| December 16, 2025 | 3,853.5 | 3,846 | 3,846 | 3,868.5 | 3,843.5 | 590 |
| December 15, 2025 | 3,837 | 3,859.75 | 3,859.75 | 3,859.75 | 3,836 | 972 |
| December 12, 2025 | 3,829.5 | 3,809.25 | 3,809.25 | 3,829.5 | 3,809.25 | 162 |
| December 11, 2025 | 3,794.85 | 3,808.75 | 3,808.75 | 3,818 | 3,794.85 | 831 |
| December 10, 2025 | 3,770 | 3,774.5 | 3,774.5 | 3,775 | 3,770 | 574 |
| December 09, 2025 | 3,800.5 | 3,792.75 | 3,792.75 | 3,802 | 3,791.5 | 4,968 |
| December 08, 2025 | 3,924.65 | 3,911.75 | 3,768.33 | 3,927 | 3,911.75 | 562 |
| December 05, 2025 | 3,921.75 | 3,921.75 | 3,777.96 | 3,921.75 | 3,921.75 | 0 |
| December 04, 2025 | 3,925 | 3,925.75 | 3,925.75 | 3,928 | 3,922.12 | 673 |
| December 03, 2025 | 3,946.5 | 3,914.75 | 3,914.75 | 3,959 | 3,914.75 | 4,312 |
| December 02, 2025 | 3,944.5 | 3,941.5 | 3,941.5 | 3,955.5 | 3,940 | 3,200 |
| December 01, 2025 | 3,917 | 3,926 | 3,926 | 3,926 | 3,900 | 290 |
| November 28, 2025 | 3,916 | 3,921 | 3,921 | 3,921 | 3,916 | 3 |
| November 27, 2025 | 3,899 | 3,905.75 | 3,905.75 | 3,915 | 3,894 | 6,557 |
| November 26, 2025 | 3,890 | 3,901.5 | 3,901.5 | 3,901.5 | 3,874.5 | 2,955 |