3,213.00
+24.5(+0.77%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,193 | 3,213 | 3,213 | 3,215 | 3,193 | 2,461 |
| February 19, 2026 | 3,184 | 3,188.5 | 3,188.5 | 3,188.5 | 3,184 | 600 |
| February 18, 2026 | 3,185 | 3,198 | 3,198 | 3,198 | 3,185 | 2 |
| February 17, 2026 | 3,176 | 3,188 | 3,188 | 3,188 | 3,175 | 843 |
| February 16, 2026 | 3,175.73 | 3,158.5 | 3,158.5 | 3,175.73 | 3,158.5 | 158 |
| February 13, 2026 | 3,149.84 | 3,170.5 | 3,170.5 | 3,170.5 | 3,149.84 | 2 |
| February 12, 2026 | 3,192.3 | 3,156.5 | 3,156.5 | 3,192.3 | 3,156.5 | 2 |
| February 11, 2026 | 3,188 | 3,181.5 | 3,181.5 | 3,188 | 3,181.5 | 19 |
| February 10, 2026 | 3,145 | 3,145 | 3,145 | 3,145 | 3,145 | 0 |
| February 09, 2026 | 3,098 | 3,117.5 | 3,117.5 | 3,117.5 | 3,098 | 8 |
| February 06, 2026 | 3,071 | 3,078.5 | 3,071 | 3,078.5 | 3,071 | 126 |
| February 05, 2026 | 3,042 | 3,042 | 3,042 | 3,042 | 3,042 | 0 |
| February 04, 2026 | 3,039 | 3,044 | 3,044 | 3,044 | 3,039 | 146 |
| February 03, 2026 | 3,075 | 3,045 | 3,045 | 3,075 | 3,039.28 | 387 |
| February 02, 2026 | 3,062 | 3,062 | 3,062 | 3,062 | 3,062 | 0 |
| January 30, 2026 | 3,024 | 3,024 | 3,024 | 3,024 | 3,024 | 0 |
| January 29, 2026 | 3,092 | 3,021 | 3,021 | 3,092 | 3,003.25 | 47 |
| January 28, 2026 | 3,056 | 3,056 | 3,056 | 3,056 | 3,056 | 0 |
| January 27, 2026 | 3,048 | 3,048 | 3,048 | 3,048 | 3,048 | 0 |
| January 26, 2026 | 3,020 | 3,019 | 3,019 | 3,020 | 3,019 | 75 |
| January 23, 2026 | 3,048 | 3,030 | 3,030 | 3,048 | 3,030 | 4 |
| January 22, 2026 | 3,061 | 3,056 | 3,056 | 3,061 | 3,056 | 24 |
| January 21, 2026 | 3,030 | 3,036.5 | 3,036.5 | 3,036.5 | 3,030 | 6 |
| January 20, 2026 | 3,009 | 3,009 | 3,009 | 3,009 | 3,009 | 0 |
| January 19, 2026 | 3,028 | 3,021.5 | 3,021.5 | 3,028 | 3,021.5 | 93 |
| January 16, 2026 | 3,038 | 3,038 | 3,038 | 3,038 | 3,038 | 0 |
| January 15, 2026 | 3,037.7 | 3,048 | 3,048 | 3,048 | 3,037.7 | 1,343 |
| January 14, 2026 | 2,994.7 | 3,001 | 3,001 | 3,001 | 2,994.7 | 340 |
| January 13, 2026 | 2,985.78 | 2,991.5 | 2,991.5 | 2,991.5 | 2,985.78 | 600 |
| January 12, 2026 | 2,988.5 | 2,988.5 | 2,988.5 | 2,988.5 | 2,988.5 | 0 |
| January 09, 2026 | 2,976.54 | 2,989 | 2,989 | 2,989.51 | 2,976.54 | 400 |
| January 08, 2026 | 2,973 | 2,973 | 2,973 | 2,973 | 2,973 | 0 |
| January 07, 2026 | 3,013 | 2,999 | 2,999 | 3,013 | 2,999 | 21 |
| January 06, 2026 | 2,997.5 | 2,997.5 | 2,997.5 | 2,997.5 | 2,997.5 | 0 |
| January 05, 2026 | 2,977.5 | 2,977.5 | 2,977.5 | 2,977.5 | 2,977.5 | 0 |
| January 02, 2026 | 2,971 | 2,960.5 | 2,960.5 | 2,971 | 2,956 | 11 |
| December 31, 2025 | 2,940.5 | 2,940.5 | 2,940.5 | 2,940.5 | 2,940.5 | 0 |
| December 30, 2025 | 2,950 | 2,950 | 2,950 | 2,950 | 2,950 | 0 |
| December 29, 2025 | 2,924.48 | 2,922.5 | 2,922.5 | 2,924.48 | 2,913 | 449 |
| December 24, 2025 | 2,918 | 2,918 | 2,918 | 2,918 | 2,918 | 0 |
| December 23, 2025 | 2,913 | 2,913 | 2,913 | 2,913 | 2,913 | 1 |
| December 22, 2025 | 2,917 | 2,917 | 2,917 | 2,917 | 2,917 | 0 |
| December 19, 2025 | 3,906.6 | 3,906.6 | 3,906.6 | 3,906.6 | 3,906.6 | 0 |
| December 18, 2025 | 2,875 | 2,875 | 2,875 | 2,875 | 2,875 | 15 |
| December 17, 2025 | 2,874.5 | 2,874.5 | 2,874.5 | 2,874.5 | 2,874.5 | 0 |
| December 16, 2025 | 2,899 | 2,879 | 2,879 | 2,899 | 2,879 | 1,028 |
| December 15, 2025 | 2,934.73 | 2,930 | 2,930 | 2,934.73 | 2,930 | 560 |
| December 12, 2025 | 2,969.05 | 2,926 | 2,926 | 2,969.05 | 2,926 | 338 |
| December 11, 2025 | 2,975 | 2,951 | 2,951 | 2,975 | 2,951 | 132 |
| December 10, 2025 | 2,975 | 2,976 | 2,976 | 2,976 | 2,975 | 5 |
| December 09, 2025 | 2,981 | 2,981 | 2,981 | 2,981 | 2,981 | 0 |
| December 08, 2025 | 2,968.5 | 2,968.5 | 2,968.5 | 2,968.5 | 2,968.5 | 0 |
| December 05, 2025 | 2,959.56 | 2,965.5 | 2,965.5 | 2,965.5 | 2,959.56 | 3 |
| December 04, 2025 | 2,945 | 2,945 | 2,945 | 2,945 | 2,945 | 0 |
| December 03, 2025 | 2,926.5 | 2,926.5 | 2,926.5 | 2,926.5 | 2,926.5 | 0 |
| December 02, 2025 | 2,943 | 2,938 | 2,938 | 2,953 | 2,938 | 4 |
| December 01, 2025 | 3,874.8 | 3,874.8 | 3,874.8 | 3,874.8 | 3,874.8 | 338 |
| November 28, 2025 | 3,881.1 | 3,881.1 | 3,881.1 | 3,881.1 | 3,881.1 | 0 |
| November 27, 2025 | 3,857.6 | 3,857.6 | 3,857.6 | 3,857.6 | 3,857.6 | 0 |
| November 26, 2025 | 2,903 | 2,903 | 2,903 | 2,903 | 2,903 | 2 |