4,695.00
+20(+0.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,692 | 4,695 | 4,695 | 4,716 | 4,661 | 3,000 |
| February 19, 2026 | 4,690.81 | 4,675 | 4,675 | 4,695 | 4,650 | 3,930 |
| February 18, 2026 | 4,629 | 4,663 | 4,663 | 4,673 | 4,629 | 4,053 |
| February 17, 2026 | 4,610 | 4,621 | 4,621 | 4,621 | 4,580.9 | 3,358 |
| February 16, 2026 | 4,575.97 | 4,575 | 4,575 | 4,582 | 4,566 | 11,877 |
| February 13, 2026 | 4,567 | 4,578 | 4,578 | 4,586 | 4,538 | 9,088 |
| February 12, 2026 | 4,645 | 4,581 | 4,581 | 4,652 | 4,580.36 | 4,067 |
| February 11, 2026 | 4,559.96 | 4,589 | 4,589 | 4,608.4 | 4,559.96 | 4,792 |
| February 10, 2026 | 4,484 | 4,491 | 4,491 | 4,508 | 4,474 | 1,396 |
| February 09, 2026 | 4,485 | 4,513.5 | 4,513.5 | 4,515.4 | 4,464 | 6,633 |
| February 06, 2026 | 4,378.96 | 4,424 | 4,424 | 4,436.63 | 4,369 | 7,873 |
| February 05, 2026 | 4,459 | 4,433 | 4,433 | 4,466 | 4,418 | 10,837 |
| February 04, 2026 | 4,477.16 | 4,452 | 4,452 | 4,485 | 4,452 | 4,506 |
| February 03, 2026 | 4,421 | 4,406 | 4,406 | 4,432 | 4,391.36 | 30,666 |
| February 02, 2026 | 4,325 | 4,387.5 | 4,387.5 | 4,398 | 4,317 | 23,046 |
| January 30, 2026 | 4,363 | 4,361.5 | 4,361.5 | 4,398 | 4,354 | 1,306 |
| January 29, 2026 | 4,403.95 | 4,373.5 | 4,373.5 | 4,435 | 4,369.7 | 14,886 |
| January 28, 2026 | 4,374.82 | 4,364.5 | 4,364.5 | 4,382 | 4,362 | 2,732 |
| January 27, 2026 | 4,357 | 4,372 | 4,372 | 4,376 | 4,348 | 2,756 |
| January 26, 2026 | 4,320.2 | 4,343 | 4,343 | 4,352.77 | 4,318 | 27,989 |
| January 23, 2026 | 4,316.65 | 4,307 | 4,307 | 4,316.65 | 4,292 | 6,217 |
| January 22, 2026 | 4,301.32 | 4,303 | 4,303 | 4,316.4 | 4,294.36 | 4,602 |
| January 21, 2026 | 4,227 | 4,254 | 4,254 | 4,256 | 4,220 | 16,674 |
| January 20, 2026 | 4,232.6 | 4,230 | 4,230 | 4,233 | 4,202 | 8,605 |
| January 19, 2026 | 4,265.23 | 4,254 | 4,254 | 4,268.93 | 4,249 | 4,270 |
| January 16, 2026 | 4,287.48 | 4,271 | 4,271 | 4,294 | 4,271 | 1,168 |
| January 15, 2026 | 4,245 | 4,275 | 4,275 | 4,275 | 4,243 | 2,741 |
| January 14, 2026 | 4,227 | 4,221 | 4,221 | 4,227 | 4,211 | 13,785 |
| January 13, 2026 | 4,220.63 | 4,215.52 | 4,215.52 | 4,226 | 4,205.24 | 15,305 |
| January 12, 2026 | 4,189 | 4,212 | 4,212 | 4,215 | 4,184 | 37,184 |
| January 09, 2026 | 4,177 | 4,190.5 | 4,190.5 | 4,192.3 | 4,175 | 17,289 |
| January 08, 2026 | 4,185 | 4,197.5 | 4,197.5 | 4,202.64 | 4,185 | 4,742 |
| January 07, 2026 | 4,194 | 4,183.5 | 4,183.5 | 4,196.83 | 4,174.36 | 11,001 |
| January 06, 2026 | 4,168 | 4,195.5 | 4,195.5 | 4,197 | 4,161 | 17,498 |
| January 05, 2026 | 4,209 | 4,214 | 4,214 | 4,214 | 4,187 | 12,826 |
| January 02, 2026 | 4,289 | 4,182 | 4,182 | 4,290 | 4,182 | 5,828 |
| December 31, 2025 | 4,203 | 4,201 | 4,201 | 4,214 | 4,190 | 3,332 |
| December 30, 2025 | 4,192 | 4,218 | 4,217.4 | 4,218 | 4,192 | 18,162 |
| December 29, 2025 | 4,200 | 4,206 | 4,206 | 4,215 | 4,194 | 6,013 |
| December 24, 2025 | 4,224.72 | 4,222 | 4,222 | 4,232 | 4,209 | 5,513 |
| December 23, 2025 | 4,210 | 4,228 | 4,228 | 4,234 | 4,210 | 1,584 |
| December 22, 2025 | 4,158 | 4,165 | 4,165 | 4,171 | 4,152 | 25,600 |
| December 19, 2025 | 4,134 | 4,168 | 4,168 | 4,168.42 | 4,134 | 4,597 |
| December 18, 2025 | 4,119 | 4,157.5 | 4,157.5 | 4,157.5 | 4,118 | 772 |
| December 17, 2025 | 4,145 | 4,113 | 4,113 | 4,148.56 | 4,112 | 6,790 |
| December 16, 2025 | 4,150 | 4,125 | 4,125 | 4,156 | 4,125 | 10,834 |
| December 15, 2025 | 4,182.4 | 4,159 | 4,159 | 4,189.11 | 4,159 | 5,172 |
| December 12, 2025 | 4,223 | 4,171 | 4,171 | 4,231 | 4,171 | 947 |
| December 11, 2025 | 4,155 | 4,180 | 4,180 | 4,187 | 4,152 | 23,085 |
| December 10, 2025 | 4,167.44 | 4,174.5 | 4,174.5 | 4,179.64 | 4,163 | 4,163 |
| December 09, 2025 | 4,155 | 4,187.5 | 4,187.5 | 4,189 | 4,149 | 3,453 |
| December 08, 2025 | 4,172.58 | 4,160 | 4,160 | 4,177 | 4,156 | 1,351 |
| December 05, 2025 | 4,157.31 | 4,162.5 | 4,162.5 | 4,176.76 | 4,155 | 5,337 |
| December 04, 2025 | 4,147 | 4,146 | 4,146 | 4,150 | 4,134.19 | 2,799 |
| December 03, 2025 | 4,134 | 4,125 | 4,125 | 4,137 | 4,115 | 13,832 |
| December 02, 2025 | 4,119 | 4,126.5 | 4,126.5 | 4,139 | 4,116 | 2,815 |
| December 01, 2025 | 4,111 | 4,118 | 4,118 | 4,119 | 4,097 | 8,624 |
| November 28, 2025 | 4,103.48 | 4,121 | 4,121 | 4,121 | 4,089 | 1,887 |
| November 27, 2025 | 4,106.37 | 4,094 | 4,094.72 | 4,110.92 | 4,093 | 5,012 |
| November 26, 2025 | 4,102 | 4,112 | 4,112 | 4,114 | 4,088 | 4,215 |