4,391.75
+14.5(+0.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 4,384 | 4,391.75 | 4,391.75 | 4,391.75 | 4,384 | 176 |
| February 18, 2026 | 4,379.5 | 4,377.25 | 4,377.25 | 4,379.5 | 4,377.25 | 3 |
| February 17, 2026 | 4,370 | 4,386 | 4,386 | 4,386 | 4,370 | 400 |
| February 16, 2026 | 4,361.5 | 4,357.5 | 4,357.5 | 4,361.5 | 4,356.97 | 1,920 |
| February 13, 2026 | 4,365.5 | 4,363 | 4,363 | 4,365.5 | 4,363 | 1,195 |
| February 12, 2026 | 4,356 | 4,358.5 | 4,358.5 | 4,358.5 | 4,354 | 9 |
| February 11, 2026 | 4,344 | 4,347.75 | 4,347.75 | 4,347.75 | 4,340 | 258 |
| February 10, 2026 | 4,348 | 4,348.75 | 4,348.75 | 4,353 | 4,348 | 2,305 |
| February 09, 2026 | 4,352.5 | 4,336.75 | 4,336.75 | 4,352.5 | 4,336.75 | 2,596 |
| February 06, 2026 | 4,327 | 4,322.25 | 4,322.25 | 4,327 | 4,322.25 | 616 |
| February 05, 2026 | 4,336 | 4,335.75 | 4,335.75 | 4,338.5 | 4,335.75 | 62 |
| February 04, 2026 | 4,297.5 | 4,299.25 | 4,299.25 | 4,299.25 | 4,297.5 | 24 |
| February 03, 2026 | 4,286 | 4,286 | 4,286 | 4,286 | 4,286 | 0 |
| February 02, 2026 | 4,306.5 | 4,301 | 4,301 | 4,306.5 | 4,301 | 994 |
| January 30, 2026 | 4,310.5 | 4,312 | 4,312 | 4,313.5 | 4,310.5 | 2,425 |
| January 29, 2026 | 4,307.5 | 4,319.5 | 4,319.5 | 4,319.5 | 4,307.5 | 4 |
| January 28, 2026 | 4,320 | 4,313.25 | 4,313.25 | 4,320 | 4,313.25 | 212 |
| January 27, 2026 | 4,315 | 4,329.25 | 4,329.25 | 4,329.25 | 4,315 | 928 |
| January 26, 2026 | 4,316 | 4,316 | 4,316 | 4,318 | 4,316 | 3 |
| January 23, 2026 | 4,312 | 4,302 | 4,302 | 4,323.5 | 4,302 | 2,226 |
| January 22, 2026 | 4,327 | 4,320 | 4,320 | 4,327 | 4,320 | 2,226 |
| January 21, 2026 | 4,337.5 | 4,318.5 | 4,318.5 | 4,337.5 | 4,318.5 | 4,426 |
| January 20, 2026 | 4,319.5 | 4,325.25 | 4,325.25 | 4,328 | 4,319.5 | 410 |
| January 19, 2026 | 4,310.25 | 4,310.25 | 4,310.25 | 4,310.25 | 4,310.25 | 0 |
| January 16, 2026 | 4,306.5 | 4,306.5 | 4,306.5 | 4,306.5 | 4,306.5 | 0 |
| January 15, 2026 | 4,308 | 4,314.75 | 4,314.75 | 4,314.75 | 4,308 | 485 |
| January 14, 2026 | 4,308 | 4,308 | 4,308 | 4,308 | 4,308 | 0 |
| January 13, 2026 | 4,302 | 4,302 | 4,302 | 4,302 | 4,302 | 0 |
| January 12, 2026 | 4,307.5 | 4,307.5 | 4,307.5 | 4,307.5 | 4,307.5 | 0 |
| January 09, 2026 | 4,303 | 4,303 | 4,303 | 4,303 | 4,303 | 2,224 |
| January 08, 2026 | 4,300.5 | 4,300 | 4,300 | 4,300.5 | 4,300 | 1,542 |
| January 07, 2026 | 4,302 | 4,304.5 | 4,304.5 | 4,304.5 | 4,299.5 | 2,433 |
| January 06, 2026 | 4,276 | 4,276 | 4,286.5 | 4,276 | 4,276 | 4,250 |
| January 05, 2026 | 4,281.5 | 4,280.5 | 4,280.5 | 4,281.5 | 4,280.5 | 11,436 |
| January 02, 2026 | 4,308 | 4,292.75 | 4,292.75 | 4,308 | 4,292.75 | 582 |
| December 31, 2025 | 4,321.25 | 4,321.25 | 4,321.25 | 4,321.25 | 4,321.25 | 0 |
| December 30, 2025 | 4,317.5 | 4,318.75 | 4,318.75 | 4,318.75 | 4,317.5 | 3,962 |
| December 29, 2025 | 4,328 | 4,319.25 | 4,319.25 | 4,328 | 4,319.25 | 8,174 |
| December 24, 2025 | 4,317.5 | 4,311.25 | 4,311.25 | 4,317.5 | 4,311.25 | 1 |
| December 23, 2025 | 4,316.5 | 4,315.75 | 4,315.75 | 4,316.5 | 4,311.5 | 2,433 |
| December 22, 2025 | 4,306 | 4,306 | 4,306 | 4,306 | 4,306 | 0 |
| December 19, 2025 | 4,317.75 | 4,317.75 | 4,317.75 | 4,317.75 | 4,317.75 | 0 |
| December 18, 2025 | 4,337.5 | 4,331.25 | 4,331.25 | 4,337.5 | 4,323 | 751 |
| December 17, 2025 | 4,347 | 4,330.25 | 4,330.25 | 4,347 | 4,330.25 | 2,369 |
| December 16, 2025 | 4,332 | 4,333.75 | 4,333.75 | 4,337 | 4,331 | 940 |
| December 15, 2025 | 4,342 | 4,339.25 | 4,339.25 | 4,342 | 4,338.5 | 189 |
| December 12, 2025 | 4,334.75 | 4,334.75 | 4,334.75 | 4,334.75 | 4,334.75 | 0 |
| December 11, 2025 | 4,322.75 | 4,322.75 | 4,322.75 | 4,322.75 | 4,322.75 | 0 |
| December 10, 2025 | 4,310.5 | 4,309.25 | 4,309.25 | 4,310.5 | 4,306.5 | 14 |
| December 09, 2025 | 4,313.25 | 4,313.25 | 4,313.25 | 4,313.25 | 4,313.25 | 0 |
| December 08, 2025 | 4,320 | 4,301.25 | 4,301.25 | 4,320 | 4,301.25 | 51 |
| December 05, 2025 | 4,323.5 | 4,320.5 | 4,320.5 | 4,323.5 | 4,320.5 | 2 |
| December 04, 2025 | 4,326.5 | 4,325.5 | 4,325.5 | 4,326.5 | 4,325.5 | 4 |
| December 03, 2025 | 4,347 | 4,337.75 | 4,337.75 | 4,347 | 4,337.75 | 54 |
| December 02, 2025 | 4,357.5 | 4,362 | 4,362 | 4,362 | 4,357.5 | 478 |
| December 01, 2025 | 4,355.5 | 4,358.75 | 4,358.75 | 4,358.75 | 4,355.5 | 10 |
| November 28, 2025 | 4,363 | 4,360.25 | 4,360.25 | 4,363 | 4,360.25 | 1,196 |
| November 27, 2025 | 4,364.5 | 4,358.25 | 4,358.25 | 4,364.5 | 4,358.25 | 817 |
| November 26, 2025 | 4,377 | 4,365.75 | 4,365.75 | 4,384.5 | 4,365.75 | 4,642 |
| November 25, 2025 | 4,372 | 4,368.75 | 4,368.75 | 4,372 | 4,368.75 | 6 |