4,428.00
+8(+0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,420 | 4,428 | 4,428 | 4,480 | 4,400 | 130,240 |
| February 19, 2026 | 4,448 | 4,420 | 4,420 | 4,500 | 4,394 | 95,919 |
| February 18, 2026 | 4,404 | 4,486 | 4,486 | 4,990 | 4,404 | 152,936 |
| February 17, 2026 | 4,450 | 4,438 | 4,438 | 4,468 | 4,400 | 139,226 |
| February 16, 2026 | 4,404 | 4,406 | 4,406 | 4,472 | 4,392 | 109,533 |
| February 13, 2026 | 4,402 | 4,406 | 4,406 | 4,520 | 4,400 | 425,450 |
| February 12, 2026 | 4,594 | 4,382 | 4,382 | 4,636 | 4,360 | 214,937 |
| February 11, 2026 | 4,622 | 4,522 | 4,508.55 | 4,670 | 4,522 | 127,582 |
| February 10, 2026 | 4,586 | 4,614 | 4,600.27 | 4,620 | 4,530 | 87,305 |
| February 09, 2026 | 4,530 | 4,530 | 4,516.52 | 4,586 | 4,502 | 91,854 |
| February 06, 2026 | 4,532 | 4,502 | 4,488.61 | 4,538 | 4,472 | 92,939 |
| February 05, 2026 | 4,666 | 4,542 | 4,528.49 | 4,666 | 4,506 | 209,338 |
| February 04, 2026 | 4,432 | 4,540 | 4,526.49 | 4,614 | 4,432 | 146,111 |
| February 03, 2026 | 4,574 | 4,476 | 4,462.68 | 4,672 | 4,476 | 91,886 |
| February 02, 2026 | 4,548 | 4,616 | 4,602.27 | 4,702 | 4,510 | 498,058 |
| January 30, 2026 | 4,548 | 4,560 | 4,560 | 4,560 | 4,498 | 107,075 |
| January 29, 2026 | 4,540 | 4,516 | 4,516 | 4,570.64 | 4,444 | 158,987 |
| January 28, 2026 | 4,572 | 4,598 | 4,598 | 4,604 | 4,520 | 134,208 |
| January 27, 2026 | 4,612 | 4,548 | 4,548 | 4,673.73 | 4,548 | 126,850 |
| January 26, 2026 | 4,550 | 4,646 | 4,646 | 4,675.56 | 4,530 | 209,860 |
| January 23, 2026 | 4,622 | 4,550 | 4,550 | 4,673.12 | 4,550 | 107,913 |
| January 22, 2026 | 4,600 | 4,632 | 4,632 | 4,700.25 | 4,564 | 230,877 |
| January 21, 2026 | 4,464 | 4,544 | 4,544 | 4,610 | 4,446 | 148,891 |
| January 20, 2026 | 4,508 | 4,442 | 4,442 | 4,544 | 4,420 | 175,719 |
| January 19, 2026 | 4,682 | 4,576 | 4,576 | 4,682 | 4,576 | 106,537 |
| January 16, 2026 | 4,760 | 4,666 | 4,666 | 4,785.02 | 4,636 | 154,514 |
| January 15, 2026 | 4,878 | 4,748 | 4,748 | 4,898 | 4,748 | 132,730 |
| January 14, 2026 | 4,874 | 4,766 | 4,766 | 4,921.16 | 4,766 | 186,117 |
| January 13, 2026 | 4,746 | 4,850 | 4,850 | 4,912.74 | 4,728 | 117,326 |
| January 12, 2026 | 4,690 | 4,722 | 4,722 | 4,760 | 4,688.11 | 112,962 |
| January 09, 2026 | 4,616 | 4,674 | 4,674 | 4,686 | 4,610 | 114,120 |
| January 08, 2026 | 4,610 | 4,616 | 4,616 | 4,654 | 4,610 | 113,777 |
| January 07, 2026 | 4,732 | 4,604 | 4,604 | 4,748 | 4,604 | 110,427 |
| January 06, 2026 | 4,774 | 4,734 | 4,656 | 4,794 | 4,730 | 131,627 |
| January 05, 2026 | 4,836 | 4,776 | 4,776 | 4,862 | 4,776 | 101,573 |
| January 02, 2026 | 4,860 | 4,824 | 4,824 | 4,908 | 4,800 | 109,535 |
| December 31, 2025 | 4,812 | 4,846 | 4,846 | 4,850 | 4,798 | 49,536 |
| December 30, 2025 | 4,812 | 4,794 | 4,794 | 4,838.81 | 4,794 | 80,786 |
| December 29, 2025 | 4,906 | 4,822 | 4,822 | 4,920 | 4,822 | 53,090 |
| December 24, 2025 | 4,868 | 4,902 | 4,902 | 4,920 | 4,842 | 32,135 |
| December 23, 2025 | 4,848 | 4,850 | 4,850 | 4,858 | 4,814 | 92,183 |
| December 22, 2025 | 4,922 | 4,800 | 4,800 | 4,922 | 4,800 | 204,014 |
| December 19, 2025 | 4,860 | 4,898 | 4,898 | 4,965.56 | 4,860 | 240,223 |
| December 18, 2025 | 4,950 | 4,932 | 4,932 | 5,000 | 4,932 | 224,446 |
| December 17, 2025 | 5,015 | 4,968 | 4,968 | 5,076.61 | 4,968 | 175,059 |
| December 16, 2025 | 5,075 | 4,992 | 4,992 | 5,075 | 4,968.33 | 114,386 |
| December 15, 2025 | 5,000 | 5,040 | 5,040 | 5,070 | 4,968 | 125,904 |
| December 12, 2025 | 5,095 | 4,936 | 4,936 | 5,095 | 4,936 | 100,077 |
| December 11, 2025 | 5,025 | 4,984 | 4,984 | 5,030 | 4,984 | 141,369 |
| December 10, 2025 | 5,050 | 5,030 | 5,030 | 5,065 | 5,027.9 | 64,255 |
| December 09, 2025 | 5,065 | 5,015 | 5,015 | 5,065 | 5,010 | 111,630 |
| December 08, 2025 | 5,035 | 5,090 | 5,090 | 5,090 | 5,005 | 112,289 |
| December 05, 2025 | 4,970 | 5,010 | 5,010 | 5,040 | 4,970 | 130,154 |
| December 04, 2025 | 4,934 | 4,990 | 4,990 | 5,015 | 4,900 | 135,666 |
| December 03, 2025 | 4,930 | 4,910 | 4,910 | 4,935.4 | 4,878 | 112,525 |
| December 02, 2025 | 4,920 | 4,914 | 4,914 | 4,954.95 | 4,911.73 | 88,167 |
| December 01, 2025 | 4,890 | 4,928 | 4,928 | 4,954 | 4,882 | 109,934 |
| November 28, 2025 | 4,900 | 4,910 | 4,910 | 4,942 | 4,863.78 | 102,900 |
| November 27, 2025 | 4,862 | 4,866 | 4,866 | 4,894 | 4,846 | 62,800 |
| November 26, 2025 | 4,820 | 4,888 | 4,888 | 4,917.22 | 4,820 | 542,203 |