3,491.00
-1(-0.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,501.44 | 3,491 | 3,491 | 3,501.44 | 3,481.5 | 1,948 |
| February 19, 2026 | 3,497.5 | 3,492 | 3,492 | 3,498.85 | 3,481.5 | 5,571 |
| February 18, 2026 | 3,473.65 | 3,489 | 3,489 | 3,489 | 3,466 | 13,390 |
| February 17, 2026 | 3,431.8 | 3,457 | 3,457 | 3,465.5 | 3,431.8 | 3,330 |
| February 16, 2026 | 3,437.3 | 3,431.75 | 3,431.75 | 3,445.38 | 3,431.5 | 3,173 |
| February 13, 2026 | 3,441.54 | 3,442 | 3,442 | 3,442 | 3,431.7 | 1,285 |
| February 12, 2026 | 3,505.5 | 3,457.5 | 3,457.5 | 3,505.5 | 3,457.5 | 2,143 |
| February 11, 2026 | 3,483.36 | 3,490.25 | 3,490.25 | 3,494.83 | 3,481.1 | 3,863 |
| February 10, 2026 | 3,495.5 | 3,493.5 | 3,493.5 | 3,500.19 | 3,486.5 | 32,129 |
| February 09, 2026 | 3,496.68 | 3,495.5 | 3,495.5 | 3,529.5 | 3,487.5 | 8,981 |
| February 06, 2026 | 3,462 | 3,495 | 3,495 | 3,495.91 | 3,459.5 | 10,505 |
| February 05, 2026 | 3,474.5 | 3,467.5 | 3,467.5 | 3,494.5 | 3,451.81 | 5,818 |
| February 04, 2026 | 3,463.38 | 3,481.75 | 3,481.75 | 3,482.38 | 3,463.38 | 17,126 |
| February 03, 2026 | 3,500.5 | 3,473.75 | 3,473.75 | 3,508.88 | 3,473.75 | 3,372 |
| February 02, 2026 | 3,444.59 | 3,503 | 3,503 | 3,507.4 | 3,443.5 | 18,456 |
| January 30, 2026 | 3,441 | 3,461.5 | 3,461.5 | 3,473.6 | 3,440.5 | 5,168 |
| January 29, 2026 | 3,464.43 | 3,433.25 | 3,433.25 | 3,469 | 3,426 | 1,573 |
| January 28, 2026 | 3,478 | 3,473.5 | 3,473.5 | 3,479.5 | 3,473.5 | 1,491 |
| January 27, 2026 | 3,491.5 | 3,475 | 3,475 | 3,491.5 | 3,465.88 | 1,889 |
| January 26, 2026 | 3,462 | 3,473.5 | 3,473.5 | 3,473.5 | 3,462 | 1,409 |
| January 23, 2026 | 3,494.84 | 3,488.25 | 3,488.25 | 3,494.84 | 3,480.45 | 15,576 |
| January 22, 2026 | 3,507.5 | 3,506.75 | 3,506.75 | 3,523 | 3,503.64 | 10,638 |
| January 21, 2026 | 3,460 | 3,495 | 3,495 | 3,499.3 | 3,445.03 | 7,379 |
| January 20, 2026 | 3,461 | 3,473.25 | 3,473.25 | 3,473.25 | 3,446.55 | 1,328 |
| January 19, 2026 | 3,500.5 | 3,479.5 | 3,479.5 | 3,503.5 | 3,479.5 | 21,057 |
| January 16, 2026 | 3,538 | 3,538.5 | 3,538.5 | 3,538.5 | 3,532.63 | 13,125 |
| January 15, 2026 | 3,520 | 3,548.75 | 3,548.75 | 3,551.5 | 3,520 | 3,237 |
| January 14, 2026 | 3,537 | 3,507.25 | 3,507.25 | 3,537 | 3,500.83 | 4,809 |
| January 13, 2026 | 3,525 | 3,525 | 3,525 | 3,525 | 3,518.5 | 1,023 |
| January 12, 2026 | 3,513 | 3,522.5 | 3,522.5 | 3,522.5 | 3,507 | 1,166 |
| January 09, 2026 | 3,525.38 | 3,535.5 | 3,535.5 | 3,538.65 | 3,525.38 | 4,848 |
| January 08, 2026 | 3,516 | 3,519.25 | 3,519.25 | 3,521.42 | 3,511.85 | 1,873 |
| January 07, 2026 | 3,511 | 3,522 | 3,522 | 3,524.8 | 3,506.52 | 795 |
| January 06, 2026 | 3,481.5 | 3,496.5 | 3,496.5 | 3,506.16 | 3,476.38 | 7,406 |
| January 05, 2026 | 3,493.73 | 3,494.75 | 3,494.75 | 3,507 | 3,485 | 9,312 |
| January 02, 2026 | 3,486.5 | 3,467.5 | 3,467.5 | 3,499.5 | 3,467.5 | 25,355 |
| December 31, 2025 | 3,494 | 3,496.5 | 3,496.5 | 3,498.14 | 3,494 | 536 |
| December 30, 2025 | 3,486 | 3,498.75 | 3,498.75 | 3,498.75 | 3,485 | 2,007 |
| December 29, 2025 | 3,493.5 | 3,482.5 | 3,482.5 | 3,502.83 | 3,482.5 | 4,799 |
| December 24, 2025 | 3,477.3 | 3,482.5 | 3,482.5 | 3,482.5 | 3,477.3 | 406 |
| December 23, 2025 | 3,468.9 | 3,484.5 | 3,484.5 | 3,484.5 | 3,462.5 | 690 |
| December 22, 2025 | 3,473 | 3,478.25 | 3,478.25 | 3,478.25 | 3,470.25 | 1,005 |
| December 19, 2025 | 3,455 | 3,475.5 | 3,475.5 | 3,475.88 | 3,446.5 | 1,157 |
| December 18, 2025 | 3,441.49 | 3,444.6 | 3,444.6 | 3,446.88 | 3,435.03 | 3,046 |
| December 17, 2025 | 3,479.5 | 3,432.75 | 3,432.75 | 3,479.5 | 3,432 | 1,374 |
| December 16, 2025 | 3,453.72 | 3,439 | 3,439 | 3,454.5 | 3,439 | 2,428 |
| December 15, 2025 | 3,485.5 | 3,475 | 3,475 | 3,489 | 3,465.5 | 1,268 |
| December 12, 2025 | 3,501.21 | 3,477 | 3,477 | 3,506.07 | 3,477 | 2,802 |
| December 11, 2025 | 3,468.5 | 3,468.75 | 3,468.75 | 3,474.38 | 3,461.35 | 1,995 |
| December 10, 2025 | 3,489.55 | 3,478.68 | 3,478.68 | 3,493.28 | 3,478.68 | 1,028 |
| December 09, 2025 | 3,495.48 | 3,496.5 | 3,496.5 | 3,499.85 | 3,486.38 | 308,998 |
| December 08, 2025 | 3,505 | 3,494.25 | 3,494.25 | 3,505 | 3,490 | 1,809 |
| December 05, 2025 | 3,494.58 | 3,501.5 | 3,501.5 | 3,505.35 | 3,483 | 25,699 |
| December 04, 2025 | 3,491 | 3,481 | 3,481 | 3,491 | 3,472 | 2,733 |
| December 03, 2025 | 3,499 | 3,488 | 3,488 | 3,511.5 | 3,479 | 22,721 |
| December 02, 2025 | 3,512 | 3,509.25 | 3,509.25 | 3,520.14 | 3,497.5 | 1,270 |
| December 01, 2025 | 3,488.5 | 3,500 | 3,500 | 3,500 | 3,471 | 28,099 |
| November 28, 2025 | 3,511.5 | 3,498.75 | 3,498.75 | 3,514 | 3,498.65 | 802 |
| November 27, 2025 | 3,502 | 3,492 | 3,492 | 3,503 | 3,492 | 3,082 |
| November 26, 2025 | 3,498.71 | 3,501 | 3,501 | 3,506.5 | 3,488.08 | 10,509 |