3,703.50
+39(+1.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,672.75 | 3,703.5 | 3,703.5 | 3,703.5 | 3,656.47 | 80,844 |
| February 19, 2026 | 3,656.22 | 3,664.5 | 3,664.5 | 3,673.38 | 3,640.75 | 48,204 |
| February 18, 2026 | 3,585.04 | 3,640 | 3,640 | 3,644.75 | 3,566.56 | 46,969 |
| February 17, 2026 | 3,574.5 | 3,557.25 | 3,557.25 | 3,591.95 | 3,530 | 43,844 |
| February 16, 2026 | 3,619.18 | 3,606.5 | 3,606.5 | 3,652.25 | 3,574.5 | 51,630 |
| February 13, 2026 | 3,601.04 | 3,636.38 | 3,636.38 | 3,640.5 | 3,574.4 | 129,085 |
| February 12, 2026 | 3,661.5 | 3,572.5 | 3,572.5 | 3,670.25 | 3,544.57 | 79,437 |
| February 11, 2026 | 3,646 | 3,657 | 3,657 | 3,685 | 3,634.82 | 105,138 |
| February 10, 2026 | 3,627.54 | 3,620.75 | 3,620.75 | 3,655.46 | 3,609.64 | 64,719 |
| February 09, 2026 | 3,627.26 | 3,658.5 | 3,658.5 | 3,662.75 | 3,608.75 | 86,415 |
| February 06, 2026 | 3,516.17 | 3,572.75 | 3,572.75 | 3,593.23 | 3,511.5 | 155,449 |
| February 05, 2026 | 3,560.61 | 3,531.63 | 3,531.63 | 3,577.05 | 3,488 | 95,880 |
| February 04, 2026 | 3,654.25 | 3,557.75 | 3,557.75 | 3,667.25 | 3,533.25 | 81,933 |
| February 03, 2026 | 3,539.74 | 3,580.25 | 3,580.25 | 3,582.54 | 3,526 | 90,056 |
| February 02, 2026 | 3,301.75 | 3,367 | 3,367 | 3,461.75 | 3,301.75 | 254,590 |
| January 30, 2026 | 3,700 | 3,580.25 | 3,580.25 | 3,711.75 | 3,543.46 | 270,026 |
| January 29, 2026 | 3,955.34 | 3,782.75 | 3,782.75 | 3,997.84 | 3,650 | 206,915 |
| January 28, 2026 | 3,779 | 3,783.75 | 3,783.75 | 3,793.25 | 3,751.75 | 131,902 |
| January 27, 2026 | 3,665.5 | 3,643.25 | 3,643.25 | 3,672.25 | 3,614.07 | 106,845 |
| January 26, 2026 | 3,678.2 | 3,645 | 3,645 | 3,684 | 3,645 | 245,371 |
| January 23, 2026 | 3,610 | 3,616.75 | 3,616.75 | 3,621.98 | 3,578.6 | 79,624 |
| January 22, 2026 | 3,549 | 3,563.25 | 3,563.25 | 3,565.75 | 3,530.5 | 61,123 |
| January 21, 2026 | 3,562.25 | 3,554.75 | 3,554.75 | 3,584.5 | 3,536.75 | 149,652 |
| January 20, 2026 | 3,451.42 | 3,475.75 | 3,475.75 | 3,480.75 | 3,449.5 | 93,105 |
| January 19, 2026 | 3,438.45 | 3,429.5 | 3,429.5 | 3,472.5 | 3,426.75 | 85,746 |
| January 16, 2026 | 3,390.84 | 3,381.25 | 3,381.25 | 3,399.22 | 3,346 | 119,947 |
| January 15, 2026 | 3,378.5 | 3,394 | 3,394 | 3,408.75 | 3,376.54 | 128,671 |
| January 14, 2026 | 3,399.43 | 3,386.75 | 3,386.75 | 3,401.6 | 3,356.97 | 79,298 |
| January 13, 2026 | 3,354.25 | 3,379 | 3,379 | 3,395.75 | 3,351.81 | 61,417 |
| January 12, 2026 | 3,364.72 | 3,384.5 | 3,384.5 | 3,390.25 | 3,347 | 63,674 |
| January 09, 2026 | 3,282.03 | 3,311.25 | 3,311.25 | 3,319.44 | 3,279.92 | 87,996 |
| January 08, 2026 | 3,250.5 | 3,274.75 | 3,274.75 | 3,274.75 | 3,236.3 | 32,607 |
| January 07, 2026 | 3,258.72 | 3,267.25 | 3,267.25 | 3,267.75 | 3,237 | 96,322 |
| January 06, 2026 | 3,245.5 | 3,276.25 | 3,276.25 | 3,276.25 | 3,240.5 | 24,373 |
| January 05, 2026 | 3,247.75 | 3,242 | 3,242 | 3,259.98 | 3,209.25 | 115,730 |
| January 02, 2026 | 3,211.59 | 3,156 | 3,156 | 3,227 | 3,156 | 47,123 |
| December 31, 2025 | 3,175.5 | 3,159 | 3,159 | 3,179.25 | 3,158.25 | 9,689 |
| December 30, 2025 | 3,192.69 | 3,196.75 | 3,196.75 | 3,216.06 | 3,179 | 61,152 |
| December 29, 2025 | 3,274.75 | 3,168.5 | 3,168.5 | 3,280.94 | 3,157.63 | 66,243 |
| December 24, 2025 | 3,271.95 | 3,277.75 | 3,277.75 | 3,283 | 3,260.9 | 53,705 |
| December 23, 2025 | 3,278.5 | 3,262.5 | 3,262.5 | 3,294 | 3,242 | 59,659 |
| December 22, 2025 | 3,245.75 | 3,251.75 | 3,251.75 | 3,254.71 | 3,235.75 | 59,951 |
| December 19, 2025 | 3,190.23 | 3,205.25 | 3,205.25 | 3,212.11 | 3,184.8 | 75,240 |
| December 18, 2025 | 3,195.73 | 3,216.5 | 3,216.5 | 3,220 | 3,172.5 | 51,010 |
| December 17, 2025 | 3,194.8 | 3,185.25 | 3,185.25 | 3,207.5 | 3,184 | 32,290 |
| December 16, 2025 | 3,160.25 | 3,159.5 | 3,159.5 | 3,183.4 | 3,141.89 | 67,377 |
| December 15, 2025 | 3,203.22 | 3,164.25 | 3,164.25 | 3,207.64 | 3,163.5 | 43,116 |
| December 12, 2025 | 3,156.53 | 3,168.5 | 3,168.5 | 3,208.75 | 3,156.53 | 74,022 |
| December 11, 2025 | 3,111 | 3,129.25 | 3,129.25 | 3,130.5 | 3,091.31 | 112,528 |
| December 10, 2025 | 3,112.58 | 3,107.75 | 3,107.75 | 3,114.5 | 3,103.27 | 12,689 |
| December 09, 2025 | 3,096.25 | 3,122.25 | 3,122.25 | 3,126.21 | 3,094.61 | 28,232 |
| December 08, 2025 | 3,113.06 | 3,106.75 | 3,106.75 | 3,120.97 | 3,095.75 | 32,499 |
| December 05, 2025 | 3,122.25 | 3,117.5 | 3,117.5 | 3,139.73 | 3,111 | 68,379 |
| December 04, 2025 | 3,102 | 3,112 | 3,112 | 3,115.61 | 3,094.75 | 49,142 |
| December 03, 2025 | 3,133.75 | 3,123.5 | 3,123.5 | 3,145 | 3,116.27 | 52,779 |
| December 02, 2025 | 3,147.29 | 3,128 | 3,128 | 3,156.25 | 3,114.75 | 74,670 |
| December 01, 2025 | 3,168.5 | 3,154.5 | 3,154.5 | 3,178.25 | 3,142.5 | 35,257 |
| November 28, 2025 | 3,126.5 | 3,134.75 | 3,134.75 | 3,156 | 3,093.75 | 37,627 |
| November 27, 2025 | 3,101.25 | 3,092 | 3,092.5 | 3,120.25 | 3,089.58 | 18,404 |
| November 26, 2025 | 3,113 | 3,103 | 3,103 | 3,131.25 | 3,083.75 | 53,345 |