3,554.00
+19(+0.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,528 | 3,554 | 3,554 | 3,591 | 3,467 | 113,008 |
| February 19, 2026 | 3,514 | 3,535 | 3,535 | 3,553.6 | 3,462.21 | 107,403 |
| February 18, 2026 | 3,489 | 3,508 | 3,508 | 3,517 | 3,412 | 109,081 |
| February 17, 2026 | 3,424 | 3,401 | 3,401 | 3,428 | 3,254 | 172,956 |
| February 16, 2026 | 3,460 | 3,454 | 3,454 | 3,486 | 3,441 | 125,628 |
| February 13, 2026 | 3,365 | 3,471 | 3,471 | 3,477 | 3,000 | 158,781 |
| February 12, 2026 | 3,542 | 3,389 | 3,389 | 3,547 | 3,370.48 | 142,293 |
| February 11, 2026 | 3,498 | 3,493 | 3,493 | 3,555 | 3,392 | 1.08M |
| February 10, 2026 | 3,384 | 3,429 | 3,429 | 3,432 | 3,372 | 126,571 |
| February 09, 2026 | 3,301 | 3,395 | 3,395 | 3,404 | 3,288 | 94,555 |
| February 06, 2026 | 3,146 | 3,246 | 3,246 | 3,292 | 3,121 | 88,370 |
| February 05, 2026 | 3,328 | 3,169 | 3,169 | 3,328 | 3,126 | 216,604 |
| February 04, 2026 | 3,388 | 3,240 | 3,240 | 3,406 | 3,210 | 240,793 |
| February 03, 2026 | 3,295 | 3,338 | 3,338 | 3,385 | 3,252 | 316,812 |
| February 02, 2026 | 3,009 | 3,150 | 3,150 | 3,258 | 2,970 | 276,707 |
| January 30, 2026 | 3,534 | 3,250 | 3,250 | 3,534 | 3,193 | 574,457 |
| January 29, 2026 | 3,770 | 3,533 | 3,533 | 3,789 | 3,450 | 494,192 |
| January 28, 2026 | 3,691.84 | 3,667 | 3,667 | 3,703 | 3,632 | 307,687 |
| January 27, 2026 | 3,600 | 3,517 | 3,517 | 3,630 | 3,393 | 220,447 |
| January 26, 2026 | 3,649 | 3,658 | 3,658 | 3,705.68 | 3,601 | 373,651 |
| January 23, 2026 | 3,564 | 3,549 | 3,549 | 3,569 | 3,427 | 282,848 |
| January 22, 2026 | 3,429 | 3,527 | 3,527 | 3,543 | 3,342 | 221,152 |
| January 21, 2026 | 3,564 | 3,471 | 3,471 | 3,577 | 3,427 | 293,202 |
| January 20, 2026 | 3,410 | 3,445 | 3,445 | 3,481 | 3,402 | 239,870 |
| January 19, 2026 | 3,362 | 3,382 | 3,382 | 3,387 | 3,340 | 241,863 |
| January 16, 2026 | 3,306 | 3,285 | 3,285 | 3,317 | 3,222 | 164,751 |
| January 15, 2026 | 3,271 | 3,306 | 3,306 | 3,317 | 3,235 | 268,976 |
| January 14, 2026 | 3,324 | 3,280 | 3,280 | 3,344 | 3,255 | 191,619 |
| January 13, 2026 | 3,229 | 3,285 | 3,285 | 3,306 | 3,200 | 143,111 |
| January 12, 2026 | 3,192 | 3,265 | 3,265 | 3,266.6 | 3,117 | 214,609 |
| January 09, 2026 | 3,094 | 3,142 | 3,142 | 3,163 | 3,086 | 162,694 |
| January 08, 2026 | 3,049 | 3,064 | 3,064 | 3,074 | 3,015 | 143,087 |
| January 07, 2026 | 3,073 | 3,059 | 3,059 | 3,079 | 2,966 | 180,897 |
| January 06, 2026 | 3,065 | 3,081 | 3,081 | 3,081 | 2,982 | 131,554 |
| January 05, 2026 | 2,989 | 3,010 | 3,010 | 3,064.06 | 2,955 | 97,785 |
| January 02, 2026 | 2,981 | 2,828 | 2,828 | 2,993 | 2,828 | 140,184 |
| December 31, 2025 | 2,934 | 2,916 | 2,916 | 2,937 | 2,909.24 | 36,849 |
| December 30, 2025 | 2,949 | 2,958 | 2,958 | 2,989 | 2,930.8 | 100,460 |
| December 29, 2025 | 3,021 | 2,910 | 2,910 | 3,038 | 2,860 | 190,047 |
| December 24, 2025 | 3,031 | 3,045 | 3,045 | 3,059 | 3,031 | 19,436 |
| December 23, 2025 | 3,086 | 3,027 | 3,027 | 3,120 | 2,962 | 120,164 |
| December 22, 2025 | 3,046 | 3,070 | 3,070 | 3,080 | 3,025 | 76,972 |
| December 19, 2025 | 2,902 | 2,985 | 2,985 | 2,989 | 2,895 | 174,865 |
| December 18, 2025 | 2,910 | 2,938 | 2,938 | 2,945 | 2,784 | 119,352 |
| December 17, 2025 | 2,918 | 2,872 | 2,872 | 2,937 | 2,867 | 185,961 |
| December 16, 2025 | 2,874 | 2,866 | 2,866 | 2,913 | 2,789 | 76,567 |
| December 15, 2025 | 2,942 | 2,877 | 2,877 | 2,960 | 2,877 | 73,846 |
| December 12, 2025 | 2,933 | 2,888 | 2,888 | 3,003 | 2,881 | 101,297 |
| December 11, 2025 | 2,813 | 2,909 | 2,909 | 2,918 | 2,799 | 68,638 |
| December 10, 2025 | 2,797 | 2,797 | 2,797 | 2,801 | 2,749 | 42,913 |
| December 09, 2025 | 2,706 | 2,785 | 2,785 | 2,793.78 | 2,663 | 112,657 |
| December 08, 2025 | 2,785 | 2,751 | 2,751 | 2,788 | 2,731 | 89,084 |
| December 05, 2025 | 2,798 | 2,783 | 2,783 | 2,852 | 2,783 | 79,329 |
| December 04, 2025 | 2,731 | 2,773 | 2,773 | 2,777 | 2,725.93 | 35,623 |
| December 03, 2025 | 2,796 | 2,782 | 2,782 | 2,843 | 2,777 | 71,143 |
| December 02, 2025 | 2,831 | 2,755 | 2,755 | 2,869 | 2,730 | 65,154 |
| December 01, 2025 | 2,855 | 2,856 | 2,856 | 2,908 | 2,820 | 127,445 |
| November 28, 2025 | 2,822 | 2,825 | 2,825 | 2,888 | 2,714 | 136,731 |
| November 27, 2025 | 2,799 | 2,774 | 2,774 | 2,804 | 2,764 | 84,273 |
| November 26, 2025 | 2,712 | 2,762 | 2,762 | 2,763 | 2,694.26 | 55,900 |