3,677.00
+92(+2.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,617 | 3,677 | 3,677 | 3,700 | 3,600 | 6,348 |
| February 19, 2026 | 3,670 | 3,585 | 3,585 | 3,681.7 | 3,529 | 21,006 |
| February 18, 2026 | 3,623 | 3,666 | 3,666 | 3,695 | 3,592.65 | 16,882 |
| February 17, 2026 | 3,593 | 3,569 | 3,569 | 3,593 | 3,462 | 8,079 |
| February 16, 2026 | 3,507 | 3,629 | 3,629 | 3,654 | 3,507 | 6,457 |
| February 13, 2026 | 3,507 | 3,469 | 3,469 | 3,537 | 3,441 | 23,049 |
| February 12, 2026 | 3,595.7 | 3,453 | 3,453 | 3,623 | 3,444.8 | 15,124 |
| February 11, 2026 | 3,639 | 3,624 | 3,624 | 3,705.2 | 3,609 | 16,518 |
| February 10, 2026 | 3,629.3 | 3,585 | 3,585 | 3,662.25 | 3,578.98 | 17,881 |
| February 09, 2026 | 3,597 | 3,630 | 3,630 | 3,691 | 3,493 | 12,479 |
| February 06, 2026 | 3,452 | 3,597 | 3,597 | 3,607.3 | 3,409 | 20,964 |
| February 05, 2026 | 3,619.56 | 3,549 | 3,549 | 3,675.3 | 3,508.68 | 56,764 |
| February 04, 2026 | 3,783.75 | 3,684 | 3,684 | 3,851.4 | 3,645 | 20,940 |
| February 03, 2026 | 3,801 | 3,744 | 3,744 | 3,835.32 | 3,744 | 15,531 |
| February 02, 2026 | 3,426 | 3,584 | 3,584 | 3,721.5 | 3,387 | 60,079 |
| January 30, 2026 | 3,837 | 3,682 | 3,682 | 3,893 | 3,559 | 59,852 |
| January 29, 2026 | 4,334 | 4,156 | 4,156 | 4,413 | 3,950.9 | 44,158 |
| January 28, 2026 | 4,084 | 4,220.5 | 4,220.5 | 4,239.3 | 4,032.6 | 51,659 |
| January 27, 2026 | 4,269 | 3,970.5 | 3,970.5 | 4,308.45 | 3,923 | 70,546 |
| January 26, 2026 | 4,359 | 4,469 | 4,469 | 4,559 | 4,313 | 73,757 |
| January 23, 2026 | 4,051.47 | 4,249 | 4,249 | 4,290 | 4,014.16 | 60,552 |
| January 22, 2026 | 3,943.6 | 3,963 | 3,963 | 4,004 | 3,924.4 | 14,521 |
| January 21, 2026 | 3,950 | 4,006 | 4,006 | 4,017 | 3,922 | 40,334 |
| January 20, 2026 | 3,933 | 3,954 | 3,954 | 3,985.72 | 3,896 | 15,864 |
| January 19, 2026 | 3,840.19 | 3,863 | 3,863 | 3,891 | 3,819 | 26,630 |
| January 16, 2026 | 3,748.95 | 3,788 | 3,788 | 3,812.6 | 3,685 | 27,944 |
| January 15, 2026 | 3,837 | 3,878 | 3,878 | 3,903 | 3,797.99 | 41,396 |
| January 14, 2026 | 3,984.91 | 3,926 | 3,926 | 4,004 | 3,891.8 | 35,893 |
| January 13, 2026 | 3,862 | 4,001 | 4,001 | 4,038.2 | 3,840.73 | 23,676 |
| January 12, 2026 | 4,000 | 3,993.5 | 3,993.5 | 4,018 | 3,948.54 | 29,886 |
| January 09, 2026 | 3,925 | 3,899 | 3,899 | 3,957.77 | 3,865 | 11,492 |
| January 08, 2026 | 3,685 | 3,733 | 3,733 | 3,735 | 3,615 | 28,449 |
| January 07, 2026 | 3,736 | 3,720 | 3,720 | 3,757.07 | 3,622 | 24,002 |
| January 06, 2026 | 3,636 | 3,857 | 3,857 | 3,894 | 3,605 | 48,263 |
| January 05, 2026 | 3,571.88 | 3,635 | 3,635 | 3,681 | 3,539 | 42,434 |
| January 02, 2026 | 3,539 | 3,441 | 3,441 | 3,586 | 3,441 | 23,820 |
| December 31, 2025 | 3,322 | 3,371 | 3,371 | 3,416 | 3,252 | 24,259 |
| December 30, 2025 | 3,416.52 | 3,484 | 3,484 | 3,609.63 | 3,392 | 40,122 |
| December 29, 2025 | 3,892 | 3,403 | 3,403 | 4,033 | 3,372 | 86,211 |
| December 24, 2025 | 4,000 | 3,891 | 3,891 | 4,101 | 3,811 | 55,051 |
| December 23, 2025 | 3,841 | 3,963 | 3,963 | 4,001 | 3,763 | 111,723 |
| December 22, 2025 | 3,769 | 3,696 | 3,696 | 3,818 | 3,696 | 39,057 |
| December 19, 2025 | 3,628 | 3,647 | 3,647 | 3,658.64 | 3,528 | 17,589 |
| December 18, 2025 | 3,659.4 | 3,650 | 3,650 | 3,665.74 | 3,575 | 28,822 |
| December 17, 2025 | 3,473.79 | 3,507 | 3,507 | 3,542 | 3,451.95 | 48,096 |
| December 16, 2025 | 3,388 | 3,444.5 | 3,444.5 | 3,469 | 3,318.2 | 22,803 |
| December 15, 2025 | 3,257.91 | 3,357 | 3,357 | 3,399.55 | 3,249 | 37,298 |
| December 12, 2025 | 3,220 | 3,216.5 | 3,216.5 | 3,312 | 3,204.91 | 27,869 |
| December 11, 2025 | 3,156 | 3,173 | 3,173 | 3,181 | 3,131 | 13,075 |
| December 10, 2025 | 3,232.87 | 3,151 | 3,151 | 3,246.55 | 3,146.12 | 11,409 |
| December 09, 2025 | 3,154 | 3,220.5 | 3,220.5 | 3,224.23 | 3,149 | 8,428 |
| December 08, 2025 | 3,161 | 3,160 | 3,160 | 3,193.37 | 3,133.17 | 7,894 |
| December 05, 2025 | 3,157 | 3,118 | 3,118 | 3,157.16 | 3,113.7 | 9,313 |
| December 04, 2025 | 3,117.29 | 3,113 | 3,113 | 3,132.89 | 3,075.12 | 4,247 |
| December 03, 2025 | 3,160 | 3,171 | 3,171 | 3,171 | 3,109 | 4,925 |
| December 02, 2025 | 3,120 | 3,175 | 3,175 | 3,179 | 3,051.44 | 7,318 |
| December 01, 2025 | 3,190 | 3,121 | 3,121 | 3,198 | 3,108.13 | 20,160 |
| November 28, 2025 | 3,172 | 3,150.5 | 3,150.5 | 3,238 | 3,027 | 5,939 |
| November 27, 2025 | 3,104 | 3,092.5 | 3,092.5 | 3,113 | 3,055 | 3,603 |
| November 26, 2025 | 3,047 | 3,066 | 3,066 | 3,089 | 3,028 | 3,111 |