4,390.00
+61(+1.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,343.37 | 4,390 | 4,390 | 4,390 | 4,320.79 | 27,219 |
| February 19, 2026 | 4,340.53 | 4,329 | 4,329 | 4,342 | 4,309 | 13,391 |
| February 18, 2026 | 4,296 | 4,335 | 4,335 | 4,342 | 4,295 | 26,409 |
| February 17, 2026 | 4,289 | 4,286 | 4,286 | 4,294.22 | 4,251 | 11,082 |
| February 16, 2026 | 4,297 | 4,275 | 4,275 | 4,301 | 4,271.25 | 26,249 |
| February 13, 2026 | 4,269 | 4,263 | 4,263 | 4,270 | 4,224 | 28,414 |
| February 12, 2026 | 4,317 | 4,262 | 4,262 | 4,331 | 4,260 | 13,975 |
| February 11, 2026 | 4,261.5 | 4,284 | 4,284 | 4,284 | 4,246 | 51,494 |
| February 10, 2026 | 4,232.25 | 4,237 | 4,237 | 4,244.96 | 4,220 | 57,261 |
| February 09, 2026 | 4,215.67 | 4,229 | 4,229 | 4,233 | 4,185.83 | 437,233 |
| February 06, 2026 | 4,127 | 4,187 | 4,187 | 4,189.47 | 4,120 | 17,583 |
| February 05, 2026 | 4,142 | 4,149.5 | 4,149.5 | 4,152.38 | 4,114.05 | 10,378 |
| February 04, 2026 | 4,185 | 4,135 | 4,135 | 4,185 | 4,130 | 18,027 |
| February 03, 2026 | 4,177 | 4,167 | 4,167 | 4,189.25 | 4,160.4 | 26,423 |
| February 02, 2026 | 4,054 | 4,133 | 4,133 | 4,137 | 4,048 | 22,861 |
| January 30, 2026 | 4,138 | 4,142 | 4,142 | 4,163.96 | 4,134 | 32,283 |
| January 29, 2026 | 4,203 | 4,148 | 4,148 | 4,208 | 4,135.79 | 80,136 |
| January 28, 2026 | 4,217 | 4,189 | 4,189 | 4,219.1 | 4,183.97 | 78,852 |
| January 27, 2026 | 4,160 | 4,164 | 4,164 | 4,169 | 4,153.03 | 120,850 |
| January 26, 2026 | 4,118 | 4,128 | 4,128 | 4,131.97 | 4,104 | 29,288 |
| January 23, 2026 | 4,152 | 4,128 | 4,128 | 4,152 | 4,120 | 34,115 |
| January 22, 2026 | 4,135 | 4,166 | 4,166 | 4,167 | 4,135 | 22,675 |
| January 21, 2026 | 4,103 | 4,141.5 | 4,141.5 | 4,148.25 | 4,101.7 | 31,651 |
| January 20, 2026 | 4,083 | 4,090 | 4,090 | 4,092.18 | 4,050 | 32,383 |
| January 19, 2026 | 4,127 | 4,126 | 4,126 | 4,132 | 4,115 | 14,697 |
| January 16, 2026 | 4,136 | 4,114 | 4,114 | 4,140 | 4,109.09 | 5,601 |
| January 15, 2026 | 4,110 | 4,152 | 4,152 | 4,157 | 4,109 | 92,451 |
| January 14, 2026 | 4,100 | 4,092 | 4,092 | 4,102.7 | 4,074.45 | 16,933 |
| January 13, 2026 | 4,072 | 4,096 | 4,096 | 4,098 | 4,070 | 67,481 |
| January 12, 2026 | 4,063 | 4,089 | 4,089 | 4,094 | 4,053 | 20,410 |
| January 09, 2026 | 4,027.85 | 4,060 | 4,060 | 4,060 | 4,024 | 13,246 |
| January 08, 2026 | 4,027 | 4,027.5 | 4,027.5 | 4,039 | 4,024.76 | 15,121 |
| January 07, 2026 | 4,041.22 | 4,041 | 4,041 | 4,045 | 4,021 | 21,736 |
| January 06, 2026 | 4,022 | 4,053.5 | 4,053.5 | 4,062.96 | 4,016.53 | 38,849 |
| January 05, 2026 | 4,022 | 4,012 | 4,012 | 4,027 | 3,999 | 22,850 |
| January 02, 2026 | 3,955 | 3,966 | 3,966 | 3,979 | 3,946 | 21,009 |
| December 31, 2025 | 3,894 | 3,894 | 3,894 | 3,905 | 3,886 | 7,556 |
| December 30, 2025 | 3,872 | 3,894 | 3,894 | 3,895 | 3,862.64 | 5,648 |
| December 29, 2025 | 3,876 | 3,856 | 3,856 | 3,876 | 3,853 | 19,560 |
| December 24, 2025 | 3,839 | 3,847 | 3,847 | 3,850 | 3,839 | 12,124 |
| December 23, 2025 | 3,821.23 | 3,836 | 3,836 | 3,838 | 3,820 | 8,681 |
| December 22, 2025 | 3,838 | 3,836.5 | 3,836.5 | 3,842 | 3,829.45 | 18,884 |
| December 19, 2025 | 3,809 | 3,843 | 3,843 | 3,848 | 3,805.76 | 15,034 |
| December 18, 2025 | 3,780 | 3,814 | 3,814 | 3,814 | 3,774.75 | 12,932 |
| December 17, 2025 | 3,804 | 3,763.5 | 3,763.5 | 3,813.4 | 3,760.7 | 18,654 |
| December 16, 2025 | 3,780 | 3,756.5 | 3,756.5 | 3,781 | 3,756.5 | 22,681 |
| December 15, 2025 | 3,850.42 | 3,828 | 3,828 | 3,850.42 | 3,805 | 8,565 |
| December 12, 2025 | 3,867 | 3,824.5 | 3,824.5 | 3,873 | 3,822.78 | 21,782 |
| December 11, 2025 | 3,830 | 3,838.5 | 3,838.5 | 3,840.46 | 3,822.6 | 65,878 |
| December 10, 2025 | 3,863 | 3,864 | 3,864 | 3,866.96 | 3,857.45 | 14,769 |
| December 09, 2025 | 3,849 | 3,855 | 3,855 | 3,905 | 3,839.51 | 18,645 |
| December 08, 2025 | 3,865.91 | 3,859.5 | 3,859.5 | 3,880 | 3,854.58 | 12,011 |
| December 05, 2025 | 3,873 | 3,872 | 3,872 | 3,887.97 | 3,867 | 13,124 |
| December 04, 2025 | 3,839 | 3,829 | 3,829 | 3,839.68 | 3,816.04 | 12,305 |
| December 03, 2025 | 3,836 | 3,828 | 3,828 | 3,852 | 3,823 | 12,591 |
| December 02, 2025 | 3,863 | 3,859.5 | 3,859.5 | 3,878 | 3,859.5 | 4,541 |
| December 01, 2025 | 3,845 | 3,866.5 | 3,866.5 | 3,866.5 | 3,834.88 | 24,916 |
| November 28, 2025 | 3,851 | 3,862.5 | 3,862.5 | 3,866 | 3,845.93 | 7,434 |
| November 27, 2025 | 3,856 | 3,847 | 3,847 | 3,860 | 3,844.58 | 8,777 |
| November 26, 2025 | 3,858 | 3,860 | 3,860 | 3,871 | 3,847.03 | 22,939 |