4,086.00
-2.5(-0.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,100 | 4,086 | 4,086 | 4,118.44 | 4,075.13 | 451 |
| February 19, 2026 | 4,111 | 4,088.5 | 4,088.5 | 4,123 | 4,087.11 | 4,129 |
| February 18, 2026 | 4,063 | 4,086.5 | 4,086.5 | 4,117.86 | 4,063 | 2,204 |
| February 17, 2026 | 4,098.97 | 4,069 | 4,069 | 4,098.97 | 4,040.1 | 2,093 |
| February 16, 2026 | 4,057.14 | 4,073 | 4,073 | 4,080.82 | 4,039 | 2,248 |
| February 13, 2026 | 3,971 | 4,035 | 4,035 | 4,035 | 3,955 | 1,436 |
| February 12, 2026 | 3,990 | 3,985 | 3,985 | 3,998.93 | 3,983 | 2,458 |
| February 11, 2026 | 3,963 | 3,984 | 3,984 | 3,994 | 3,915 | 7,040 |
| February 10, 2026 | 3,918.09 | 3,908 | 3,908 | 3,920 | 3,897 | 1,812 |
| February 09, 2026 | 3,940 | 3,894.5 | 3,894.5 | 3,940 | 3,872.07 | 1,549 |
| February 06, 2026 | 3,953 | 3,898 | 3,898 | 3,953 | 3,898 | 5,901 |
| February 05, 2026 | 3,886.73 | 3,889.5 | 3,889.5 | 3,930 | 3,884 | 4,476 |
| February 04, 2026 | 3,838 | 3,864.5 | 3,864.5 | 3,871 | 3,835 | 4,314 |
| February 03, 2026 | 3,821 | 3,823.5 | 3,823.5 | 3,829.62 | 3,787.87 | 3,423 |
| February 02, 2026 | 3,764 | 3,807.5 | 3,807.5 | 3,834 | 3,760 | 2,372 |
| January 30, 2026 | 3,791.81 | 3,792 | 3,792 | 3,835 | 3,782 | 1,289 |
| January 29, 2026 | 3,808 | 3,824 | 3,824 | 3,835.41 | 3,761 | 2,059 |
| January 28, 2026 | 3,740 | 3,791 | 3,791 | 3,804.85 | 3,740 | 4,370 |
| January 27, 2026 | 3,737 | 3,747 | 3,747 | 3,775 | 3,737 | 3,207 |
| January 26, 2026 | 3,790.9 | 3,745.5 | 3,745.5 | 3,790.9 | 3,739 | 2,328 |
| January 23, 2026 | 3,828 | 3,815 | 3,815 | 3,839.92 | 3,798 | 345 |
| January 22, 2026 | 3,859 | 3,814.5 | 3,814.5 | 3,859 | 3,804.11 | 503 |
| January 21, 2026 | 3,819 | 3,831 | 3,831 | 3,845.85 | 3,807.34 | 3,475 |
| January 20, 2026 | 3,787.7 | 3,810 | 3,810 | 3,844 | 3,787.7 | 302 |
| January 19, 2026 | 3,843.74 | 3,788 | 3,788 | 3,843.74 | 3,788 | 921 |
| January 16, 2026 | 3,817 | 3,829.06 | 3,829.06 | 3,836 | 3,817 | 1,456 |
| January 15, 2026 | 3,809.63 | 3,818.5 | 3,818.5 | 3,818.68 | 3,796.99 | 3,217 |
| January 14, 2026 | 3,806 | 3,810 | 3,810 | 3,824.89 | 3,785.77 | 2,220 |
| January 13, 2026 | 3,735 | 3,785 | 3,785 | 3,792 | 3,731 | 1,551 |
| January 12, 2026 | 3,675.48 | 3,718 | 3,718 | 3,725 | 3,675.48 | 2,629 |
| January 09, 2026 | 3,702 | 3,711 | 3,711 | 3,711 | 3,669 | 3,287 |
| January 08, 2026 | 3,617 | 3,647 | 3,647 | 3,647 | 3,605.78 | 1,429 |
| January 07, 2026 | 3,622 | 3,599.5 | 3,599.5 | 3,622 | 3,560 | 1,883 |
| January 06, 2026 | 3,659 | 3,639 | 3,639 | 3,668 | 3,617 | 1,410 |
| January 05, 2026 | 3,688 | 3,612.5 | 3,612.5 | 3,692.86 | 3,589.15 | 1,909 |
| January 02, 2026 | 3,621 | 3,614.5 | 3,614.5 | 3,625 | 3,590 | 2,402 |
| December 31, 2025 | 3,624 | 3,615.5 | 3,615.5 | 3,629.79 | 3,609.21 | 1,397 |
| December 30, 2025 | 3,593 | 3,598 | 3,598 | 3,607.85 | 3,558.63 | 4,756 |
| December 29, 2025 | 3,604 | 3,604.5 | 3,604.5 | 3,654 | 3,590 | 3,701 |
| December 24, 2025 | 3,577 | 3,603.5 | 3,603.5 | 3,623 | 3,577 | 28 |
| December 23, 2025 | 3,603 | 3,592 | 3,592 | 3,603 | 3,584.68 | 1,393 |
| December 22, 2025 | 3,591.35 | 3,593 | 3,593 | 3,629 | 3,584.07 | 1,134 |
| December 19, 2025 | 3,637 | 3,637.5 | 3,637.5 | 3,646.94 | 3,628.36 | 74 |
| December 18, 2025 | 3,641.03 | 3,652.5 | 3,652.5 | 3,662 | 3,629.87 | 2,457 |
| December 17, 2025 | 3,667 | 3,620 | 3,620 | 3,671 | 3,620 | 215 |
| December 16, 2025 | 3,700 | 3,615.28 | 3,615.28 | 3,700 | 3,615.28 | 2,146 |
| December 15, 2025 | 3,754 | 3,679.5 | 3,679.5 | 3,754 | 3,676.07 | 2,515 |
| December 12, 2025 | 3,715.34 | 3,710.5 | 3,710.5 | 3,733 | 3,710.5 | 2,003 |
| December 11, 2025 | 3,719 | 3,701 | 3,701 | 3,725 | 3,693 | 2,263 |
| December 10, 2025 | 3,853 | 3,813.5 | 3,738.87 | 3,853 | 3,803.06 | 1,701 |
| December 09, 2025 | 3,855.97 | 3,866 | 3,790.34 | 3,876.93 | 3,853.92 | 1,768 |
| December 08, 2025 | 3,908 | 3,861 | 3,785.44 | 3,908 | 3,859.05 | 2,842 |
| December 05, 2025 | 3,828 | 3,892 | 3,815.83 | 3,899 | 3,828 | 733 |
| December 04, 2025 | 3,864 | 3,853 | 3,853 | 3,864 | 3,811 | 2,940 |
| December 03, 2025 | 3,790 | 3,813.5 | 3,813.5 | 3,824 | 3,790 | 485 |
| December 02, 2025 | 3,844 | 3,824.5 | 3,824.5 | 3,873 | 3,822.91 | 3,239 |
| December 01, 2025 | 3,842 | 3,851 | 3,851 | 3,860.93 | 3,830 | 336 |
| November 28, 2025 | 3,829 | 3,851 | 3,851 | 3,853 | 3,816 | 1,379 |
| November 27, 2025 | 3,827 | 3,812 | 3,812 | 3,827 | 3,812 | 200 |
| November 26, 2025 | 3,831 | 3,822 | 3,822 | 3,833.86 | 3,786 | 1,172 |