4,352.00
-27(-0.62%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,396 | 4,352 | 4,352 | 4,397 | 4,352 | 1,161 |
| February 19, 2026 | 4,306 | 4,379 | 4,379 | 4,393 | 4,300 | 13,009 |
| February 18, 2026 | 4,287 | 4,313 | 4,313 | 4,319 | 4,287 | 2,021 |
| February 17, 2026 | 4,297 | 4,284 | 4,284 | 4,308 | 4,276.59 | 4,138 |
| February 16, 2026 | 4,278 | 4,295 | 4,295 | 4,300 | 4,278 | 3,980 |
| February 13, 2026 | 4,298 | 4,308 | 4,308 | 4,312 | 4,267.18 | 4,378 |
| February 12, 2026 | 4,346 | 4,317 | 4,317 | 4,348 | 4,313 | 8,094 |
| February 11, 2026 | 4,242 | 4,288 | 4,288 | 4,288 | 4,236 | 5,483 |
| February 10, 2026 | 4,206 | 4,227 | 4,227 | 4,227 | 4,206 | 2,122 |
| February 09, 2026 | 4,187 | 4,194 | 4,194 | 4,194 | 4,168 | 8,930 |
| February 06, 2026 | 4,139 | 4,168 | 4,168 | 4,184 | 4,038 | 4,617 |
| February 05, 2026 | 4,176 | 4,134 | 4,134 | 4,200 | 4,134 | 6,277 |
| February 04, 2026 | 4,101 | 4,173 | 4,173 | 4,181 | 4,101 | 13,135 |
| February 03, 2026 | 4,071 | 4,093 | 4,093 | 4,103.93 | 4,045 | 4,122 |
| February 02, 2026 | 4,029 | 4,066 | 4,066 | 4,100 | 4,016 | 4,440 |
| January 30, 2026 | 4,067 | 4,057 | 4,057 | 4,069.95 | 4,052 | 2,975 |
| January 29, 2026 | 4,039 | 4,051 | 4,051 | 4,089 | 4,038.53 | 6,975 |
| January 28, 2026 | 4,042 | 4,039 | 4,039 | 4,071 | 4,039 | 6,878 |
| January 27, 2026 | 4,051 | 4,046 | 4,046 | 4,051.32 | 4,024 | 10,183 |
| January 26, 2026 | 4,052 | 4,031 | 4,031 | 4,063 | 4,031 | 9,247 |
| January 23, 2026 | 4,035.15 | 4,002 | 4,002 | 4,039 | 4,002 | 8,014 |
| January 22, 2026 | 4,040 | 4,032 | 4,032 | 4,063 | 4,032 | 4,054 |
| January 21, 2026 | 3,972 | 4,006 | 4,006 | 4,009.12 | 3,972 | 1,376 |
| January 20, 2026 | 3,947 | 3,972 | 3,972 | 3,972 | 3,930 | 7,751 |
| January 19, 2026 | 3,976 | 3,945 | 3,945 | 3,976 | 3,945 | 1,759 |
| January 16, 2026 | 4,006 | 3,978 | 3,978 | 4,017 | 3,978 | 4,089 |
| January 15, 2026 | 3,940 | 3,991 | 3,991 | 3,999 | 3,938.97 | 33,492 |
| January 14, 2026 | 3,850 | 3,943 | 3,943 | 3,948 | 3,850 | 6,975 |
| January 13, 2026 | 3,820 | 3,855 | 3,855 | 3,866 | 3,818.67 | 1,603 |
| January 12, 2026 | 3,834 | 3,848 | 3,848 | 3,848 | 3,807 | 2,012 |
| January 09, 2026 | 3,825 | 3,826 | 3,826 | 3,838 | 3,804.64 | 3,751 |
| January 08, 2026 | 3,740 | 3,819 | 3,819 | 3,819 | 3,737 | 1,635 |
| January 07, 2026 | 3,778 | 3,738 | 3,738 | 3,781 | 3,727 | 4,095 |
| January 06, 2026 | 3,730 | 3,782 | 3,782 | 3,783.88 | 3,730 | 2,806 |
| January 05, 2026 | 3,752.31 | 3,722 | 3,722 | 3,759 | 3,717 | 3,531 |
| January 02, 2026 | 3,728 | 3,739 | 3,739 | 3,739 | 3,702 | 3,915 |
| December 31, 2025 | 3,712.22 | 3,727 | 3,727 | 3,737 | 3,712.22 | 70 |
| December 30, 2025 | 3,722 | 3,730 | 3,730 | 3,733.93 | 3,708.28 | 466 |
| December 29, 2025 | 3,708 | 3,714 | 3,714 | 3,736 | 3,706 | 1,640 |
| December 24, 2025 | 3,715 | 3,707 | 3,707 | 3,715 | 3,702.07 | 167 |
| December 23, 2025 | 3,710 | 3,706 | 3,706 | 3,730 | 3,706 | 668 |
| December 22, 2025 | 3,758 | 3,739 | 3,739 | 3,764 | 3,733 | 620 |
| December 19, 2025 | 3,757 | 3,742 | 3,742 | 3,768.88 | 3,742 | 1,843 |
| December 18, 2025 | 3,760 | 3,750 | 3,750 | 3,760.26 | 3,745 | 6,515 |
| December 17, 2025 | 3,747.11 | 3,736.5 | 3,736.5 | 3,760 | 3,731 | 1,458 |
| December 16, 2025 | 3,772 | 3,737 | 3,737 | 3,772 | 3,735.96 | 733 |
| December 15, 2025 | 3,790 | 3,771.5 | 3,771.5 | 3,809 | 3,768 | 3,971 |
| December 12, 2025 | 3,784 | 3,789 | 3,789 | 3,792.93 | 3,779.9 | 1,408 |
| December 11, 2025 | 3,720 | 3,758 | 3,758 | 3,768 | 3,710 | 5,394 |
| December 10, 2025 | 3,693 | 3,714 | 3,714 | 3,721 | 3,693 | 3,694 |
| December 09, 2025 | 3,695.6 | 3,697 | 3,697 | 3,709.93 | 3,695.53 | 3,572 |
| December 08, 2025 | 3,735 | 3,734 | 3,734 | 3,746 | 3,712 | 5,811 |
| December 05, 2025 | 3,764 | 3,747 | 3,747 | 3,764 | 3,730 | 661 |
| December 04, 2025 | 3,728 | 3,742 | 3,742 | 3,756 | 3,728 | 305 |
| December 03, 2025 | 3,768 | 3,747 | 3,747 | 3,768 | 3,742 | 2,316 |
| December 02, 2025 | 3,791 | 3,771 | 3,771 | 3,796 | 3,762 | 8,694 |
| December 01, 2025 | 3,765 | 3,782 | 3,782 | 3,782.73 | 3,745 | 262 |
| November 28, 2025 | 3,764 | 3,760 | 3,760 | 3,862 | 3,757 | 662 |
| November 27, 2025 | 3,760 | 3,753 | 3,753 | 3,772 | 3,752 | 412 |
| November 26, 2025 | 3,778 | 3,757.5 | 3,757.5 | 3,778 | 3,748 | 4,395 |