4,348.00
+10(+0.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,346 | 4,348 | 4,348 | 4,394 | 4,324 | 153,245 |
| February 19, 2026 | 4,370 | 4,338 | 4,338 | 4,460 | 4,302 | 798,731 |
| February 18, 2026 | 4,456 | 4,482 | 4,482 | 4,528 | 4,406 | 78,669 |
| February 17, 2026 | 4,418 | 4,470 | 4,470 | 4,500 | 4,254 | 417,986 |
| February 16, 2026 | 4,716 | 4,714 | 4,714 | 4,790 | 4,690 | 114,327 |
| February 13, 2026 | 4,850 | 4,682 | 4,682 | 4,850 | 4,670 | 286,804 |
| February 12, 2026 | 4,794 | 4,768 | 4,768 | 4,846 | 4,738 | 200,334 |
| February 11, 2026 | 4,778 | 4,784 | 4,784 | 4,834 | 4,686 | 188,506 |
| February 10, 2026 | 4,974 | 4,792 | 4,792 | 4,974 | 4,792 | 379,469 |
| February 09, 2026 | 4,534 | 4,934 | 4,934 | 4,934 | 4,534 | 464,649 |
| February 06, 2026 | 4,600 | 4,516 | 4,516 | 4,600 | 4,346 | 112,418 |
| February 05, 2026 | 4,488 | 4,434 | 4,434 | 4,566 | 4,434 | 130,842 |
| February 04, 2026 | 4,574 | 4,562 | 4,562 | 4,692 | 4,554 | 242,176 |
| February 03, 2026 | 4,300 | 4,546 | 4,546 | 4,616 | 4,286.13 | 287,163 |
| February 02, 2026 | 4,116 | 4,248 | 4,248 | 4,248 | 4,116 | 200,082 |
| January 30, 2026 | 4,164 | 4,194 | 4,194 | 4,212 | 4,143.97 | 117,821 |
| January 29, 2026 | 4,260 | 4,170 | 4,170 | 4,260 | 4,162 | 205,550 |
| January 28, 2026 | 4,224 | 4,230 | 4,230 | 4,246 | 4,196 | 105,725 |
| January 27, 2026 | 4,206 | 4,218 | 4,218 | 4,242.4 | 4,202 | 104,903 |
| January 26, 2026 | 4,246 | 4,200 | 4,200 | 4,246 | 4,194.95 | 73,177 |
| January 23, 2026 | 4,242 | 4,184 | 4,184 | 4,242 | 4,174 | 144,059 |
| January 22, 2026 | 4,230 | 4,186 | 4,186 | 4,254.2 | 4,148 | 188,828 |
| January 21, 2026 | 4,040 | 4,160 | 4,160 | 4,160 | 3,978 | 176,122 |
| January 20, 2026 | 4,050 | 4,056 | 4,056 | 4,098 | 3,894 | 208,238 |
| January 19, 2026 | 3,958 | 4,022 | 4,022 | 4,056 | 3,912 | 276,345 |
| January 16, 2026 | 3,950 | 3,908 | 3,908 | 3,950 | 3,868 | 70,667 |
| January 15, 2026 | 3,760 | 3,900 | 3,900 | 3,900 | 3,760 | 93,357 |
| January 14, 2026 | 3,802 | 3,810 | 3,814 | 3,884 | 3,796 | 47,809 |
| January 13, 2026 | 3,800 | 3,802 | 3,802 | 3,824.01 | 3,750 | 268,012 |
| January 12, 2026 | 3,700 | 3,812 | 3,812 | 3,812 | 3,602 | 272,543 |
| January 09, 2026 | 3,700 | 3,616 | 3,616 | 3,700 | 3,588.7 | 98,425 |
| January 08, 2026 | 3,689.21 | 3,616 | 3,616 | 3,748 | 3,609.4 | 161,618 |
| January 07, 2026 | 3,630 | 3,650 | 3,650 | 3,744 | 3,630 | 244,026 |
| January 06, 2026 | 3,650 | 3,722 | 3,722 | 3,730 | 3,650 | 103,619 |
| January 05, 2026 | 3,678 | 3,676 | 3,676 | 3,690 | 3,642 | 224,167 |
| January 02, 2026 | 3,654 | 3,654 | 3,654 | 3,662 | 3,606 | 165,076 |
| December 31, 2025 | 3,660 | 3,630 | 3,630 | 3,660 | 3,618 | 83,556 |
| December 30, 2025 | 3,470 | 3,648 | 3,648 | 3,648 | 3,470 | 123,649 |
| December 29, 2025 | 3,558 | 3,624 | 3,624 | 3,642 | 3,558 | 73,552 |
| December 24, 2025 | 3,612 | 3,596 | 3,596 | 3,641.55 | 3,582 | 30,468 |
| December 23, 2025 | 3,588 | 3,588 | 3,588 | 3,608.1 | 3,568 | 95,364 |
| December 22, 2025 | 3,442 | 3,576 | 3,576 | 3,590 | 3,442 | 70,068 |
| December 19, 2025 | 3,580 | 3,574 | 3,574 | 3,598.2 | 3,532 | 332,509 |
| December 18, 2025 | 3,510 | 3,556 | 3,556 | 3,572 | 3,510 | 112,912 |
| December 17, 2025 | 3,500 | 3,518 | 3,518 | 3,548 | 3,500 | 130,459 |
| December 16, 2025 | 3,488 | 3,506 | 3,506 | 3,524 | 3,440 | 53,858 |
| December 15, 2025 | 3,422 | 3,464 | 3,464 | 3,492 | 3,398 | 93,036 |
| December 12, 2025 | 3,412 | 3,398 | 3,398 | 3,472 | 3,398 | 115,588 |
| December 11, 2025 | 3,380 | 3,446 | 3,446 | 3,446 | 3,380 | 69,900 |
| December 10, 2025 | 3,412 | 3,404 | 3,404 | 3,448 | 3,404 | 51,811 |
| December 09, 2025 | 3,360 | 3,436 | 3,436 | 3,450 | 3,360 | 71,728 |
| December 08, 2025 | 3,418 | 3,412 | 3,412 | 3,464 | 3,412 | 66,624 |
| December 05, 2025 | 3,422 | 3,428 | 3,428 | 3,462 | 3,416 | 79,900 |
| December 04, 2025 | 3,356 | 3,438 | 3,438 | 3,440 | 3,354 | 81,633 |
| December 03, 2025 | 3,390 | 3,380 | 3,380 | 3,428 | 3,318 | 157,184 |
| December 02, 2025 | 3,380 | 3,366 | 3,366 | 3,398 | 3,340 | 84,074 |
| December 01, 2025 | 3,196 | 3,380 | 3,380 | 3,380 | 3,164 | 327,771 |
| November 28, 2025 | 3,136 | 3,174 | 3,174 | 3,186 | 3,136 | 45,938 |
| November 27, 2025 | 3,124 | 3,158 | 3,158 | 3,164 | 3,122 | 79,842 |
| November 26, 2025 | 3,094 | 3,120 | 3,120 | 3,170 | 3,074.4 | 131,247 |