2,322.00
+29(+1.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,304 | 2,322 | 2,322 | 2,339 | 2,276 | 10.48M |
| February 19, 2026 | 2,250 | 2,293 | 2,293 | 2,353 | 2,250 | 13.51M |
| February 18, 2026 | 2,194 | 2,234 | 2,234 | 2,238 | 2,158 | 22.81M |
| February 17, 2026 | 2,190 | 2,225 | 2,225 | 2,268 | 2,190 | 14.88M |
| February 16, 2026 | 2,288 | 2,174 | 2,174 | 2,323 | 2,164 | 11.87M |
| February 13, 2026 | 2,100 | 2,257 | 2,257 | 2,258 | 2,095 | 19.88M |
| February 12, 2026 | 2,095 | 2,052 | 2,052 | 2,116 | 1,991 | 19.53M |
| February 11, 2026 | 2,129 | 2,013 | 2,013 | 2,142 | 1,998 | 9.79M |
| February 10, 2026 | 2,126 | 2,146 | 2,146 | 2,166 | 2,073 | 7.43M |
| February 09, 2026 | 2,130 | 2,133 | 2,133 | 2,174 | 2,123 | 12.65M |
| February 06, 2026 | 2,184 | 2,145 | 2,145 | 2,210 | 2,128 | 9.36M |
| February 05, 2026 | 2,222 | 2,249 | 2,249 | 2,308 | 2,205 | 13.09M |
| February 04, 2026 | 2,184 | 2,185 | 2,185 | 2,247 | 2,114.73 | 14.22M |
| February 03, 2026 | 2,567 | 2,214 | 2,214 | 2,569 | 2,142 | 17.07M |
| February 02, 2026 | 2,591 | 2,585 | 2,585 | 2,623 | 2,581 | 10M |
| January 30, 2026 | 2,600 | 2,579 | 2,579 | 2,620 | 2,576 | 5.73M |
| January 29, 2026 | 2,671 | 2,594 | 2,594 | 2,686 | 2,589 | 14.34M |
| January 28, 2026 | 2,728 | 2,692 | 2,692 | 2,729 | 2,672.5 | 7.65M |
| January 27, 2026 | 2,872 | 2,720 | 2,720 | 2,881 | 2,720 | 5.28M |
| January 26, 2026 | 2,911 | 2,867 | 2,867 | 2,925 | 2,851 | 6.65M |
| January 23, 2026 | 2,930 | 2,921 | 2,921 | 2,950 | 2,898 | 4.28M |
| January 22, 2026 | 2,989 | 2,925 | 2,925 | 2,994 | 2,906 | 5.22M |
| January 21, 2026 | 2,990 | 2,970 | 2,970 | 3,003 | 2,928 | 3.11M |
| January 20, 2026 | 2,987 | 3,009 | 3,009 | 3,020 | 2,969 | 3.95M |
| January 19, 2026 | 3,075 | 3,014 | 3,014 | 3,079 | 3,014 | 2.09M |
| January 16, 2026 | 3,114 | 3,094 | 3,094 | 3,122 | 3,070 | 6.47M |
| January 15, 2026 | 3,096 | 3,123 | 3,123 | 3,131 | 3,080 | 2.35M |
| January 14, 2026 | 3,134 | 3,091 | 3,091 | 3,148 | 3,091 | 2.77M |
| January 13, 2026 | 3,150 | 3,124 | 3,124 | 3,182.74 | 3,119 | 3.12M |
| January 12, 2026 | 3,168 | 3,155 | 3,155 | 3,210 | 3,155 | 2.46M |
| January 09, 2026 | 3,146 | 3,178 | 3,178 | 3,180.89 | 3,136 | 2.82M |
| January 08, 2026 | 3,130 | 3,148 | 3,148 | 3,160 | 3,081 | 6.19M |
| January 07, 2026 | 3,104 | 3,142 | 3,142 | 3,186 | 3,089 | 4.35M |
| January 06, 2026 | 3,078 | 3,078 | 3,078 | 3,097 | 3,033.55 | 3.63M |
| January 05, 2026 | 2,989 | 3,090 | 3,090 | 3,090 | 2,985.5 | 3.69M |
| January 02, 2026 | 3,020 | 2,983 | 2,983 | 3,061 | 2,970 | 2.6M |
| December 31, 2025 | 3,049 | 3,020 | 3,020 | 3,087 | 3,011 | 706,022 |
| December 30, 2025 | 3,040 | 3,047 | 3,047 | 3,055 | 3,020 | 1.03M |
| December 29, 2025 | 3,030 | 3,049 | 3,049 | 3,070 | 3,015 | 1.48M |
| December 24, 2025 | 3,028 | 3,025 | 3,025 | 3,036 | 3,019 | 274,156 |
| December 23, 2025 | 3,041 | 3,029 | 3,029 | 3,054 | 3,020 | 1.68M |
| December 22, 2025 | 3,038 | 3,046 | 3,046 | 3,059 | 3,029 | 6.94M |
| December 19, 2025 | 3,025 | 3,048 | 3,048 | 3,448.5 | 3,014 | 11.17M |
| December 18, 2025 | 3,057 | 3,056 | 3,056 | 3,062 | 3,022 | 2.59M |
| December 17, 2025 | 3,050 | 3,043 | 3,043 | 3,065 | 3,019 | 3.3M |
| December 16, 2025 | 3,078 | 3,040 | 3,040 | 3,078 | 3,015 | 3.54M |
| December 15, 2025 | 3,029 | 3,077 | 3,077 | 3,098 | 3,022.22 | 4.85M |
| December 12, 2025 | 3,007 | 3,014 | 3,014 | 3,023 | 2,990 | 3.84M |
| December 11, 2025 | 3,013 | 3,004 | 3,004 | 3,013 | 2,973 | 3.43M |
| December 10, 2025 | 2,973 | 3,005 | 3,005 | 3,016 | 2,968.74 | 3.2M |
| December 09, 2025 | 2,995 | 2,976 | 2,976 | 3,028 | 2,974 | 5.38M |
| December 08, 2025 | 3,017 | 2,972 | 2,972 | 3,025 | 2,971 | 3.83M |
| December 05, 2025 | 3,054 | 3,035 | 3,035 | 3,062 | 3,026 | 2.85M |
| December 04, 2025 | 3,013 | 3,035 | 3,035 | 3,045 | 3,003 | 6.14M |
| December 03, 2025 | 2,984 | 3,013 | 3,013 | 3,021 | 2,979 | 3.7M |
| December 02, 2025 | 2,998 | 2,997 | 2,997 | 3,026 | 2,989 | 4.04M |
| December 01, 2025 | 3,017 | 2,998 | 2,998 | 3,040 | 2,976 | 7.99M |
| November 28, 2025 | 3,038 | 3,033 | 3,033 | 3,046 | 3,014.42 | 1.04M |
| November 27, 2025 | 3,025 | 3,035 | 3,035 | 3,046 | 3,021.74 | 4.5M |
| November 26, 2025 | 3,071 | 3,028 | 3,028 | 3,078 | 3,023 | 5.06M |