3,977.00
+29.75(+0.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,960 | 3,977 | 3,977 | 3,977 | 3,957.5 | 32 |
| February 19, 2026 | 3,941 | 3,947.25 | 3,947.25 | 3,947.25 | 3,941 | 238 |
| February 18, 2026 | 3,941.5 | 3,956.5 | 3,956.5 | 3,956.5 | 3,941.2 | 410 |
| February 17, 2026 | 3,887.5 | 3,924 | 3,924 | 3,924 | 3,887.5 | 276 |
| February 16, 2026 | 3,889.5 | 3,881.5 | 3,881.5 | 3,889.5 | 3,881.5 | 334 |
| February 13, 2026 | 3,929 | 3,881.5 | 3,881.5 | 3,929 | 3,871.5 | 29 |
| February 12, 2026 | 3,941 | 3,888 | 3,888 | 3,941 | 3,888 | 219 |
| February 11, 2026 | 3,914.25 | 3,904.5 | 3,904.5 | 3,914.25 | 3,904.5 | 797 |
| February 10, 2026 | 3,912.5 | 3,916.5 | 3,916.5 | 3,925 | 3,912.5 | 0 |
| February 09, 2026 | 3,888.33 | 3,907.25 | 3,907.25 | 3,907.25 | 3,882.5 | 8,149 |
| February 06, 2026 | 3,824.3 | 3,862.25 | 3,862.25 | 3,862.25 | 3,818.32 | 61,073 |
| February 05, 2026 | 3,836 | 3,841 | 3,841 | 3,849.5 | 3,826 | 34 |
| February 04, 2026 | 3,840.5 | 3,848.25 | 3,848.25 | 3,860.5 | 3,830.5 | 239 |
| February 03, 2026 | 3,870 | 3,843 | 3,843 | 3,881 | 3,838.5 | 394 |
| February 02, 2026 | 3,798 | 3,857 | 3,857 | 3,858.22 | 3,797.5 | 1,427 |
| January 30, 2026 | 3,812 | 3,822.5 | 3,822.5 | 3,830.5 | 3,812 | 268 |
| January 29, 2026 | 3,842.5 | 3,795.5 | 3,795.5 | 3,842.5 | 3,794 | 964 |
| January 28, 2026 | 3,863 | 3,810 | 3,810 | 3,863 | 3,810 | 25 |
| January 27, 2026 | 3,840 | 3,862.5 | 3,862.5 | 3,862.5 | 3,829 | 842 |
| January 26, 2026 | 3,822 | 3,828 | 3,828 | 3,828 | 3,813 | 2,277 |
| January 23, 2026 | 3,826.5 | 3,809 | 3,809 | 3,832.5 | 3,806.5 | 3,770 |
| January 22, 2026 | 3,849 | 3,838.75 | 3,838.75 | 3,850 | 3,838.75 | 1,993 |
| January 21, 2026 | 3,795.5 | 3,794.5 | 3,794.5 | 3,802 | 3,784 | 1,620 |
| January 20, 2026 | 3,783.5 | 3,802 | 3,802 | 3,802 | 3,768.5 | 2,326 |
| January 19, 2026 | 3,810.5 | 3,803 | 3,803 | 3,822 | 3,795 | 831 |
| January 16, 2026 | 3,860.5 | 3,847.5 | 3,847.5 | 3,860.5 | 3,847.5 | 168 |
| January 15, 2026 | 3,859 | 3,856.5 | 3,856.5 | 3,866.5 | 3,844.5 | 2,683 |
| January 14, 2026 | 3,842 | 3,837.5 | 3,837.5 | 3,849.5 | 3,834 | 964 |
| January 13, 2026 | 3,841.5 | 3,834.75 | 3,834.75 | 3,842.5 | 3,826.5 | 5,504 |
| January 12, 2026 | 3,830.5 | 3,839.5 | 3,839.5 | 3,839.5 | 3,827 | 12 |
| January 09, 2026 | 3,804 | 3,835 | 3,835 | 3,835 | 3,804 | 986 |
| January 08, 2026 | 3,796.5 | 3,794.5 | 3,794.5 | 3,808 | 3,794.5 | 55 |
| January 07, 2026 | 3,813.5 | 3,804.25 | 3,804.25 | 3,813.5 | 3,796.09 | 2,638 |
| January 06, 2026 | 3,787 | 3,794.5 | 3,794.5 | 3,797 | 3,775 | 1,666 |
| January 05, 2026 | 3,785 | 3,784 | 3,784 | 3,796.5 | 3,763.5 | 165,461 |
| January 02, 2026 | 3,770.5 | 3,764 | 3,764 | 3,772.5 | 3,692 | 9,488 |
| December 31, 2025 | 3,736.5 | 3,737 | 3,737 | 3,737 | 3,736.5 | 2 |
| December 30, 2025 | 3,725 | 3,752.5 | 3,752.5 | 3,753.5 | 3,724.5 | 42 |
| December 29, 2025 | 3,752 | 3,724.25 | 3,724.25 | 3,752 | 3,719.5 | 106 |
| December 24, 2025 | 3,732 | 3,729 | 3,729 | 3,751.5 | 3,722.48 | 41 |
| December 23, 2025 | 3,715.53 | 3,723 | 3,723 | 3,723 | 3,700.8 | 2,966 |
| December 22, 2025 | 3,721.5 | 3,717.5 | 3,717.5 | 3,722 | 3,704.95 | 4,027 |
| December 19, 2025 | 3,719 | 3,733 | 3,733 | 3,733 | 3,713.7 | 62 |
| December 18, 2025 | 3,696 | 3,729.25 | 3,729.25 | 3,729.25 | 3,688 | 174 |
| December 17, 2025 | 3,712.5 | 3,687.5 | 3,687.5 | 3,720.5 | 3,687.5 | 1,548 |
| December 16, 2025 | 3,713.5 | 3,697.25 | 3,697.25 | 3,716 | 3,697.25 | 109 |
| December 15, 2025 | 3,703 | 3,721.75 | 3,721.75 | 3,721.75 | 3,703 | 2,241 |
| December 12, 2025 | 3,728 | 3,680.5 | 3,680.5 | 3,728 | 3,680.5 | 6 |
| December 11, 2025 | 3,628 | 3,699 | 3,699 | 3,699 | 3,628 | 65 |
| December 10, 2025 | 3,659 | 3,668.25 | 3,668.25 | 3,668.25 | 3,659 | 12 |
| December 09, 2025 | 3,665.5 | 3,661.5 | 3,661.5 | 3,679 | 3,661.5 | 29 |
| December 08, 2025 | 3,679 | 3,668.5 | 3,668.5 | 3,681.69 | 3,668.5 | 4,032 |
| December 05, 2025 | 3,678 | 3,671.5 | 3,671.5 | 3,685.5 | 3,671.5 | 5 |
| December 04, 2025 | 3,669 | 3,666.75 | 3,666.75 | 3,670.5 | 3,665.5 | 74 |
| December 03, 2025 | 3,688.5 | 3,651.5 | 3,651.5 | 3,690.5 | 3,648.5 | 95 |
| December 02, 2025 | 3,663.5 | 3,675 | 3,675 | 3,684 | 3,663.5 | 10 |
| December 01, 2025 | 3,653 | 3,667.5 | 3,667.5 | 3,670 | 3,653 | 852 |
| November 28, 2025 | 3,652.13 | 3,658.75 | 3,658.75 | 3,659 | 3,652.13 | 15 |
| November 27, 2025 | 3,645 | 3,646 | 3,646 | 3,653.5 | 3,645 | 12 |
| November 26, 2025 | 3,637 | 3,648 | 3,648 | 3,648 | 3,624.32 | 3,112 |