4,255.00
-30(-0.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,390 | 4,255 | 4,255 | 4,390 | 4,235 | 143,021 |
| February 19, 2026 | 4,350 | 4,285 | 4,285 | 4,360 | 4,274.44 | 103,264 |
| February 18, 2026 | 4,350 | 4,335 | 4,335 | 4,365 | 4,280.8 | 128,244 |
| February 17, 2026 | 4,175 | 4,295 | 4,295 | 4,295 | 4,175 | 113,751 |
| February 16, 2026 | 4,260 | 4,200 | 4,200 | 4,270 | 4,185 | 270,644 |
| February 13, 2026 | 4,090 | 4,225 | 4,225 | 4,225 | 4,053.93 | 151,661 |
| February 12, 2026 | 4,205 | 4,060 | 4,060 | 4,205 | 4,060 | 208,109 |
| February 11, 2026 | 3,950 | 4,080 | 4,080 | 4,150 | 3,950 | 206,753 |
| February 10, 2026 | 3,810 | 3,885 | 3,885 | 3,885 | 3,740 | 67,822 |
| February 09, 2026 | 3,718.3 | 3,750 | 3,750 | 3,775 | 3,665 | 47,276 |
| February 06, 2026 | 3,620 | 3,725 | 3,725 | 3,760 | 3,600 | 51,070 |
| February 05, 2026 | 3,670 | 3,640 | 3,640 | 3,710 | 3,620 | 85,155 |
| February 04, 2026 | 3,610 | 3,675 | 3,675 | 3,750 | 3,610 | 64,579 |
| February 03, 2026 | 3,790 | 3,695 | 3,695 | 3,826.15 | 3,680 | 129,471 |
| February 02, 2026 | 3,870 | 3,790 | 3,790 | 3,870 | 3,730 | 44,134 |
| January 30, 2026 | 3,690 | 3,800 | 3,800 | 3,820 | 3,690 | 53,164 |
| January 29, 2026 | 3,765 | 3,720 | 3,720 | 3,800 | 3,690 | 36,358 |
| January 28, 2026 | 3,690 | 3,775 | 3,775 | 3,830 | 3,690 | 57,201 |
| January 27, 2026 | 3,740 | 3,740 | 3,740 | 3,775 | 3,719.1 | 43,082 |
| January 26, 2026 | 3,845 | 3,750 | 3,750 | 3,875 | 3,740 | 40,292 |
| January 23, 2026 | 3,865 | 3,840 | 3,840 | 3,875 | 3,795 | 20,378 |
| January 22, 2026 | 3,800 | 3,875 | 3,875 | 3,910 | 3,795 | 50,560 |
| January 21, 2026 | 3,705 | 3,770 | 3,770 | 3,780 | 3,685 | 34,367 |
| January 20, 2026 | 3,715 | 3,700 | 3,700 | 3,745.26 | 3,650 | 46,121 |
| January 19, 2026 | 3,825 | 3,735 | 3,735 | 3,865 | 3,725 | 29,250 |
| January 16, 2026 | 3,857.06 | 3,875 | 3,875 | 3,940 | 3,770 | 37,994 |
| January 15, 2026 | 3,645 | 3,855 | 3,855 | 3,860 | 3,615 | 111,958 |
| January 14, 2026 | 3,635 | 3,645 | 3,645 | 3,685 | 3,600 | 83,997 |
| January 13, 2026 | 3,700 | 3,635 | 3,635 | 3,725 | 3,609.9 | 56,229 |
| January 12, 2026 | 3,745 | 3,710 | 3,710 | 3,745 | 3,665 | 58,988 |
| January 09, 2026 | 3,615 | 3,710 | 3,710 | 3,710 | 3,615 | 48,602 |
| January 08, 2026 | 3,705 | 3,645 | 3,645 | 3,710 | 3,562.1 | 64,719 |
| January 07, 2026 | 3,670 | 3,715 | 3,715 | 3,730 | 3,620 | 39,401 |
| January 06, 2026 | 3,645 | 3,625 | 3,625 | 3,645 | 3,550 | 51,820 |
| January 05, 2026 | 3,495 | 3,605 | 3,605 | 3,640 | 3,495 | 83,636 |
| January 02, 2026 | 3,515 | 3,550 | 3,550 | 3,560 | 3,490 | 25,031 |
| December 31, 2025 | 3,525 | 3,510 | 3,510 | 3,531.96 | 3,505 | 12,908 |
| December 30, 2025 | 3,500 | 3,515 | 3,515 | 3,525 | 3,485 | 29,414 |
| December 29, 2025 | 3,395 | 3,485 | 3,485 | 3,680 | 3,395 | 27,922 |
| December 24, 2025 | 3,425 | 3,480 | 3,480 | 3,510 | 3,425 | 12,441 |
| December 23, 2025 | 3,465 | 3,485 | 3,485 | 3,510 | 3,465 | 23,150 |
| December 22, 2025 | 3,465 | 3,490 | 3,490 | 3,535 | 3,465 | 36,792 |
| December 19, 2025 | 3,420 | 3,475 | 3,475 | 3,485 | 3,414.4 | 262,874 |
| December 18, 2025 | 3,420 | 3,445 | 3,445 | 3,450 | 3,360 | 47,723 |
| December 17, 2025 | 3,420 | 3,380 | 3,380 | 3,425 | 3,350 | 73,459 |
| December 16, 2025 | 3,420 | 3,415 | 3,415 | 3,455 | 3,410 | 75,048 |
| December 15, 2025 | 3,400 | 3,460 | 3,460 | 3,480 | 3,400 | 51,259 |
| December 12, 2025 | 3,455 | 3,425 | 3,425 | 3,510 | 3,420 | 68,192 |
| December 11, 2025 | 3,405 | 3,480 | 3,480 | 3,530 | 3,405 | 84,203 |
| December 10, 2025 | 3,565 | 3,485 | 3,485 | 3,565 | 3,430 | 123,541 |
| December 09, 2025 | 3,615 | 3,545 | 3,545 | 3,625 | 3,525 | 194,281 |
| December 08, 2025 | 3,635 | 3,570 | 3,570 | 3,660 | 3,570 | 79,020 |
| December 05, 2025 | 3,570 | 3,640 | 3,640 | 3,640 | 3,550 | 128,672 |
| December 04, 2025 | 3,500 | 3,560 | 3,560 | 3,565 | 3,500 | 34,046 |
| December 03, 2025 | 3,520 | 3,475 | 3,475 | 3,520 | 3,445 | 38,397 |
| December 02, 2025 | 3,430 | 3,440 | 3,440 | 3,455 | 3,412.75 | 389,264 |
| December 01, 2025 | 3,435 | 3,430 | 3,430 | 3,470 | 3,415 | 33,294 |
| November 28, 2025 | 3,375 | 3,470 | 3,470 | 3,480 | 3,375 | 67,442 |
| November 27, 2025 | 3,460 | 3,410 | 3,410 | 3,460 | 3,375 | 32,523 |
| November 26, 2025 | 3,405 | 3,415 | 3,415 | 3,440 | 3,385 | 33,380 |