4,775.50
+0.25(+0.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,805.5 | 4,775.5 | 4,775.5 | 4,805.5 | 4,773.04 | 9,607 |
| February 19, 2026 | 4,802.5 | 4,781.94 | 4,781.94 | 4,803 | 4,781.94 | 2,874 |
| February 18, 2026 | 4,749 | 4,772.5 | 4,772.5 | 4,773.79 | 4,748 | 4,093 |
| February 17, 2026 | 4,755.4 | 4,730.24 | 4,730.24 | 4,760.5 | 4,730.24 | 1,905 |
| February 16, 2026 | 4,735.5 | 4,734 | 4,734 | 4,742.86 | 4,716.5 | 3,858 |
| February 13, 2026 | 4,680.5 | 4,731.5 | 4,731.5 | 4,735 | 4,680.5 | 1,485 |
| February 12, 2026 | 4,758.42 | 4,750.07 | 4,750.07 | 4,760 | 4,749 | 2,092 |
| February 11, 2026 | 4,722.5 | 4,729.25 | 4,729.25 | 4,756.29 | 4,706.12 | 3,027 |
| February 10, 2026 | 4,713.5 | 4,727.25 | 4,727.25 | 4,727.25 | 4,697 | 554 |
| February 09, 2026 | 4,717 | 4,696.75 | 4,696.75 | 4,728.45 | 4,681.5 | 7,881 |
| February 06, 2026 | 4,656.71 | 4,691.25 | 4,691.25 | 4,700.38 | 4,656.71 | 404 |
| February 05, 2026 | 4,676.5 | 4,663.2 | 4,663.2 | 4,685.44 | 4,659.06 | 3,747 |
| February 04, 2026 | 4,602 | 4,661.5 | 4,661.5 | 4,661.5 | 4,601.63 | 117 |
| February 03, 2026 | 4,624 | 4,616.5 | 4,616.5 | 4,634.89 | 4,616.5 | 478 |
| February 02, 2026 | 4,564.5 | 4,625.75 | 4,625.75 | 4,625.75 | 4,564.5 | 457 |
| January 30, 2026 | 4,556.5 | 4,561.5 | 4,561.5 | 4,576.89 | 4,549 | 4,022 |
| January 29, 2026 | 4,570.5 | 4,559.75 | 4,559.75 | 4,578.06 | 4,559.75 | 847 |
| January 28, 2026 | 4,585.5 | 4,588 | 4,588 | 4,588 | 4,565.41 | 1,072 |
| January 27, 2026 | 4,633 | 4,590.5 | 4,590.5 | 4,633 | 4,579.56 | 463 |
| January 26, 2026 | 4,630.4 | 4,614.75 | 4,614.75 | 4,639.5 | 4,613.25 | 1,144 |
| January 23, 2026 | 4,680.5 | 4,643 | 4,643 | 4,693.31 | 4,643 | 2,314 |
| January 22, 2026 | 4,724 | 4,711.5 | 4,711.5 | 4,740 | 4,709.06 | 3,425 |
| January 21, 2026 | 4,649 | 4,687 | 4,687 | 4,687 | 4,641.84 | 2,712 |
| January 20, 2026 | 4,655 | 4,663.5 | 4,663.5 | 4,666.5 | 4,642.78 | 168 |
| January 19, 2026 | 4,703.5 | 4,671 | 4,671 | 4,703.5 | 4,671 | 3,652 |
| January 16, 2026 | 4,742.43 | 4,711.56 | 4,711.56 | 4,742.43 | 4,711.56 | 296 |
| January 15, 2026 | 4,713 | 4,743.5 | 4,743.5 | 4,743.5 | 4,694.68 | 2,406 |
| January 14, 2026 | 4,671.5 | 4,682.5 | 4,682.5 | 4,682.5 | 4,663.12 | 1,055 |
| January 13, 2026 | 4,661 | 4,667.5 | 4,667.5 | 4,684.5 | 4,651.57 | 2,272 |
| January 12, 2026 | 4,660 | 4,656.75 | 4,656.75 | 4,660 | 4,651.41 | 2,152 |
| January 09, 2026 | 4,665 | 4,675.61 | 4,675.61 | 4,675.61 | 4,650 | 1,915 |
| January 08, 2026 | 4,608.5 | 4,641 | 4,641 | 4,641 | 4,591.61 | 529 |
| January 07, 2026 | 4,636 | 4,611.5 | 4,611.5 | 4,645.73 | 4,605.17 | 3,323 |
| January 06, 2026 | 4,565 | 4,605.75 | 4,605.75 | 4,608.92 | 4,548.66 | 1,026 |
| January 05, 2026 | 4,541.5 | 4,562.5 | 4,562.5 | 4,581.5 | 4,541.5 | 2,107 |
| January 02, 2026 | 4,550.5 | 4,528.5 | 4,528.5 | 4,550.5 | 4,509.5 | 1,471 |
| December 31, 2025 | 4,565 | 4,555 | 4,555 | 4,570 | 4,555 | 285 |
| December 30, 2025 | 4,566.5 | 4,560.5 | 4,560.5 | 4,566.5 | 4,532 | 2,071 |
| December 29, 2025 | 4,573.5 | 4,547 | 4,547 | 4,579 | 4,541.5 | 2,284 |
| December 24, 2025 | 4,552 | 4,539 | 4,539 | 4,552 | 4,539 | 32 |
| December 23, 2025 | 4,558 | 4,542.75 | 4,542.75 | 4,564.5 | 4,542.75 | 1,858 |
| December 22, 2025 | 4,579.5 | 4,565.75 | 4,565.75 | 4,579.5 | 4,548.63 | 2,884 |
| December 19, 2025 | 4,547.5 | 4,568.75 | 4,568.75 | 4,568.75 | 4,544.01 | 3,684 |
| December 18, 2025 | 4,563 | 4,562.25 | 4,562.25 | 4,563 | 4,546.38 | 1,422 |
| December 17, 2025 | 4,574 | 4,543.25 | 4,543.25 | 4,583.93 | 4,541.56 | 1,012 |
| December 16, 2025 | 4,561.5 | 4,531.75 | 4,531.75 | 4,574 | 4,531.75 | 3,852 |
| December 15, 2025 | 4,581.5 | 4,573.5 | 4,573.5 | 4,598.52 | 4,570.57 | 6,970 |
| December 12, 2025 | 4,592.67 | 4,586.25 | 4,586.25 | 4,622.5 | 4,586.25 | 2,853 |
| December 11, 2025 | 4,554.5 | 4,554.27 | 4,554.27 | 4,558.5 | 4,553.5 | 1,901 |
| December 10, 2025 | 4,545.5 | 4,554.82 | 4,554.82 | 4,554.82 | 4,542.45 | 2,448 |
| December 09, 2025 | 4,569 | 4,561.75 | 4,561.75 | 4,569 | 4,544 | 141 |
| December 08, 2025 | 4,582 | 4,564.75 | 4,564.75 | 4,583.87 | 4,561.07 | 302 |
| December 05, 2025 | 4,557 | 4,587.25 | 4,587.25 | 4,587.25 | 4,557 | 43,704 |
| December 04, 2025 | 4,560.5 | 4,556.5 | 4,556.5 | 4,563.5 | 4,546.5 | 2,225 |
| December 03, 2025 | 4,574.5 | 4,544 | 4,544 | 4,574.5 | 4,543 | 9,063 |
| December 02, 2025 | 4,565.9 | 4,576.31 | 4,576.31 | 4,593.77 | 4,564.1 | 69,426 |
| December 01, 2025 | 4,577.35 | 4,588.75 | 4,588.75 | 4,591.5 | 4,560 | 178 |
| November 28, 2025 | 4,591 | 4,596 | 4,596 | 4,602.99 | 4,570 | 3,002 |
| November 27, 2025 | 4,579.5 | 4,559 | 4,559 | 4,579.5 | 4,559 | 209 |
| November 26, 2025 | 4,573.67 | 4,574.5 | 4,574.5 | 4,587.5 | 4,553 | 985 |