3,296.00
+30(+0.92%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,275 | 3,296 | 3,296 | 3,296 | 3,275 | 242 |
| February 19, 2026 | 3,266.01 | 3,266 | 3,266 | 3,266.01 | 3,258 | 553 |
| February 18, 2026 | 3,263.45 | 3,263.45 | 3,263.45 | 3,263.45 | 3,263.45 | 4 |
| February 17, 2026 | 3,213.94 | 3,244.25 | 3,244.25 | 3,244.25 | 3,213.94 | 1,441 |
| February 16, 2026 | 3,216.5 | 3,209.5 | 3,209.5 | 3,216.5 | 3,209.5 | 145 |
| February 13, 2026 | 3,211.5 | 3,209.25 | 3,209.25 | 3,211.5 | 3,209.25 | 10,694 |
| February 12, 2026 | 3,230.33 | 3,218 | 3,218 | 3,230.33 | 3,218 | 154 |
| February 11, 2026 | 3,237 | 3,239.75 | 3,239.75 | 3,249.5 | 3,237 | 528 |
| February 10, 2026 | 3,260.1 | 3,247.5 | 3,247.5 | 3,260.1 | 3,247.5 | 633 |
| February 09, 2026 | 3,224 | 3,246.25 | 3,246.25 | 3,246.25 | 3,220 | 1,055 |
| February 06, 2026 | 3,205.75 | 3,205.75 | 3,205.75 | 3,205.75 | 3,205.75 | 0 |
| February 05, 2026 | 3,184 | 3,184 | 3,184 | 3,184 | 3,184 | 0 |
| February 04, 2026 | 3,206.5 | 3,191.5 | 3,191.5 | 3,206.5 | 3,191.5 | 896 |
| February 03, 2026 | 3,188.5 | 3,188.5 | 3,188.5 | 3,188.5 | 3,188.5 | 268 |
| February 02, 2026 | 3,195.25 | 3,195.25 | 3,195.25 | 3,195.25 | 3,195.25 | 0 |
| January 30, 2026 | 3,180.8 | 3,165.75 | 3,165.75 | 3,180.8 | 3,165.75 | 2,010 |
| January 29, 2026 | 3,157.44 | 3,143.5 | 3,143.5 | 3,157.44 | 3,143.5 | 1,240 |
| January 28, 2026 | 3,193 | 3,167 | 3,167 | 3,193 | 3,167 | 365 |
| January 27, 2026 | 3,182 | 3,206.75 | 3,206.75 | 3,206.75 | 3,182 | 30 |
| January 26, 2026 | 3,169.03 | 3,176.25 | 3,176.25 | 3,178.5 | 3,165.06 | 4,216 |
| January 23, 2026 | 3,178.5 | 3,162.5 | 3,162.5 | 3,178.5 | 3,162.5 | 10 |
| January 22, 2026 | 3,192.5 | 3,190.75 | 3,190.75 | 3,194 | 3,190.75 | 698 |
| January 21, 2026 | 3,145.5 | 3,154.25 | 3,154.25 | 3,162.5 | 3,140 | 10,460 |
| January 20, 2026 | 3,151 | 3,156 | 3,156 | 3,156 | 3,151 | 6,654 |
| January 19, 2026 | 3,168 | 3,159.75 | 3,159.75 | 3,168 | 3,158.5 | 94 |
| January 16, 2026 | 3,201.75 | 3,201.75 | 3,201.75 | 3,201.75 | 3,201.75 | 0 |
| January 15, 2026 | 3,199.68 | 3,215.75 | 3,215.75 | 3,215.75 | 3,199.68 | 2,604 |
| January 14, 2026 | 3,195.5 | 3,195.5 | 3,195.5 | 3,195.5 | 3,195.5 | 0 |
| January 13, 2026 | 3,195.75 | 3,195.75 | 3,195.75 | 3,195.75 | 3,195.75 | 0 |
| January 12, 2026 | 3,194.5 | 3,193 | 3,193 | 3,194.5 | 3,193 | 132 |
| January 09, 2026 | 3,189 | 3,189 | 3,189 | 3,189 | 3,189 | 0 |
| January 08, 2026 | 3,152.06 | 3,153.25 | 3,153.25 | 3,153.25 | 3,152.06 | 6,612 |
| January 07, 2026 | 3,151.5 | 3,159.5 | 3,159.5 | 3,159.5 | 3,151.5 | 15 |
| January 06, 2026 | 3,155 | 3,155 | 3,155 | 3,155 | 3,155 | 0 |
| January 05, 2026 | 3,144.73 | 3,146.75 | 3,146.75 | 3,146.75 | 3,130.56 | 7,166 |
| January 02, 2026 | 3,112.56 | 3,124.5 | 3,124.5 | 3,124.5 | 3,112.56 | 47,396 |
| December 31, 2025 | 3,100.75 | 3,100.75 | 3,100.75 | 3,100.75 | 3,100.75 | 0 |
| December 30, 2025 | 3,091.06 | 3,114.75 | 3,114.75 | 3,114.75 | 3,091.06 | 3,732 |
| December 29, 2025 | 3,080.75 | 3,080.75 | 3,080.75 | 3,080.75 | 3,080.75 | 0 |
| December 24, 2025 | 3,081.56 | 3,082.5 | 3,082.5 | 3,082.5 | 3,081.56 | 573 |
| December 23, 2025 | 3,076.06 | 3,081.75 | 3,081.75 | 3,081.75 | 3,076.06 | 3,484 |
| December 22, 2025 | 3,094.5 | 3,094.5 | 3,094.5 | 3,094.5 | 3,094.5 | 10 |
| December 19, 2025 | 3,084.56 | 3,100 | 3,100 | 3,100 | 3,084.56 | 5,606 |
| December 18, 2025 | 3,086.5 | 3,086.5 | 3,086.5 | 3,086.5 | 3,086.5 | 0 |
| December 17, 2025 | 3,092.73 | 3,060.75 | 3,060.75 | 3,092.73 | 3,060.75 | 494 |
| December 16, 2025 | 3,078.06 | 3,073.75 | 3,073.75 | 3,078.06 | 3,073.75 | 7,018 |
| December 15, 2025 | 3,091 | 3,095.5 | 3,095.5 | 3,095.5 | 3,091 | 127 |
| December 12, 2025 | 3,076.5 | 3,078.5 | 3,078.5 | 3,078.5 | 3,076.5 | 35 |
| December 11, 2025 | 3,079.75 | 3,079.75 | 3,079.75 | 3,079.75 | 3,079.75 | 0 |
| December 10, 2025 | 3,058.07 | 3,052 | 3,052 | 3,058.07 | 3,052 | 236 |
| December 09, 2025 | 3,062.5 | 3,062.5 | 3,062.5 | 3,062.5 | 3,062.5 | 0 |
| December 08, 2025 | 3,144.67 | 3,135 | 3,135 | 3,145.96 | 3,131 | 7,023 |
| December 05, 2025 | 3,143 | 3,137.75 | 3,137.75 | 3,150.06 | 3,137.75 | 5,320 |
| December 04, 2025 | 3,135 | 3,135 | 3,135 | 3,135 | 3,135 | 0 |
| December 03, 2025 | 3,136.38 | 3,121.25 | 3,121.25 | 3,136.38 | 3,121.25 | 1,612 |
| December 02, 2025 | 3,126.5 | 3,134 | 3,134 | 3,134 | 3,126.5 | 2,411 |
| December 01, 2025 | 3,125.75 | 3,125.75 | 3,125.75 | 3,125.75 | 3,125.75 | 0 |
| November 28, 2025 | 3,116.5 | 3,116.5 | 3,116.5 | 3,116.5 | 3,116.5 | 0 |
| November 27, 2025 | 3,108.03 | 3,108.03 | 3,108.03 | 3,108.03 | 3,108.03 | 964 |
| November 26, 2025 | 3,108.75 | 3,108.75 | 3,108.75 | 3,108.75 | 3,108.75 | 0 |