4,202.50
+20(+0.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,178.94 | 4,202.5 | 4,202.5 | 4,202.5 | 4,178.94 | 860 |
| February 19, 2026 | 4,175.22 | 4,182.5 | 4,182.5 | 4,182.5 | 4,175.22 | 130 |
| February 18, 2026 | 4,127 | 4,163.5 | 4,163.5 | 4,168 | 4,126 | 1,902 |
| February 17, 2026 | 4,116.88 | 4,133 | 4,133 | 4,133 | 4,104.88 | 1,426 |
| February 16, 2026 | 4,082 | 4,090.5 | 4,090.5 | 4,105 | 4,082 | 973 |
| February 13, 2026 | 4,077.26 | 4,091.5 | 4,091.5 | 4,091.5 | 4,063.65 | 19 |
| February 12, 2026 | 4,159.19 | 4,096.5 | 4,096.5 | 4,159.19 | 4,096.5 | 2,655 |
| February 11, 2026 | 4,116.31 | 4,118.5 | 4,118.5 | 4,123 | 4,116.31 | 273 |
| February 10, 2026 | 4,046 | 4,057.5 | 4,057.5 | 4,063.26 | 4,046 | 327 |
| February 09, 2026 | 4,058.35 | 4,068.5 | 4,068.5 | 4,071 | 4,057.65 | 882 |
| February 06, 2026 | 3,975.03 | 4,015.5 | 4,015.5 | 4,015.5 | 3,975 | 329 |
| February 05, 2026 | 4,035 | 4,027.5 | 4,027.5 | 4,036 | 4,016 | 3,301 |
| February 04, 2026 | 4,040.01 | 4,027.5 | 4,027.5 | 4,042 | 4,024 | 708 |
| February 03, 2026 | 4,000.52 | 3,984.5 | 3,984.5 | 4,003 | 3,984.5 | 20 |
| February 02, 2026 | 3,932 | 3,985.5 | 3,985.5 | 3,988.92 | 3,932 | 2,624 |
| January 30, 2026 | 3,978 | 3,968 | 3,968 | 3,990.35 | 3,968 | 212 |
| January 29, 2026 | 4,006.5 | 3,979.5 | 3,979.5 | 4,006.5 | 3,979.5 | 364 |
| January 28, 2026 | 3,984 | 3,976.5 | 3,976.5 | 3,986 | 3,975.35 | 152 |
| January 27, 2026 | 3,964.75 | 3,975.5 | 3,975.5 | 3,975.5 | 3,964.75 | 7 |
| January 26, 2026 | 3,949 | 3,937 | 3,937 | 3,949 | 3,935.13 | 285 |
| January 23, 2026 | 3,935.79 | 3,918 | 3,918 | 3,935.79 | 3,918 | 29 |
| January 22, 2026 | 3,921.35 | 3,926.5 | 3,926.5 | 3,935 | 3,921.35 | 1,742 |
| January 21, 2026 | 3,872.34 | 3,889 | 3,889 | 3,890.35 | 3,864.35 | 9,790 |
| January 20, 2026 | 3,857.25 | 3,873.5 | 3,873.5 | 3,873.5 | 3,852 | 333 |
| January 19, 2026 | 3,899.25 | 3,888.5 | 3,888.5 | 3,899.25 | 3,888 | 2,139 |
| January 16, 2026 | 3,916.91 | 3,902 | 3,902 | 3,925.09 | 3,902 | 3,664 |
| January 15, 2026 | 3,896 | 3,920.5 | 3,920.5 | 3,920.5 | 3,896 | 322 |
| January 14, 2026 | 3,887 | 3,885 | 3,885 | 3,887 | 3,873.78 | 7 |
| January 13, 2026 | 3,884.25 | 3,883 | 3,883 | 3,895 | 3,883 | 729 |
| January 12, 2026 | 3,859.94 | 3,878.5 | 3,878.5 | 3,878.5 | 3,859.92 | 134 |
| January 09, 2026 | 3,858 | 3,867.5 | 3,867.5 | 3,868.35 | 3,853 | 1,064 |
| January 08, 2026 | 3,856 | 3,861.5 | 3,861.5 | 3,867.35 | 3,856 | 494 |
| January 07, 2026 | 3,867 | 3,862.5 | 3,862.5 | 3,870 | 3,855.35 | 14 |
| January 06, 2026 | 3,837 | 3,872.5 | 3,872.5 | 3,872.5 | 3,837 | 2,156 |
| January 05, 2026 | 3,848 | 3,854 | 3,854 | 3,854 | 3,848 | 1 |
| January 02, 2026 | 3,859 | 3,823.5 | 3,823.5 | 3,859 | 3,823.5 | 5,158 |
| December 31, 2025 | 3,821.35 | 3,819.5 | 3,819.5 | 3,821.35 | 3,819.5 | 104 |
| December 30, 2025 | 3,837.35 | 3,839.5 | 3,839.5 | 3,839.5 | 3,837.35 | 2 |
| December 29, 2025 | 3,831.61 | 3,827.5 | 3,827.5 | 3,831.61 | 3,827.5 | 2 |
| December 24, 2025 | 3,834 | 3,835.5 | 3,835.5 | 3,835.5 | 3,833 | 368 |
| December 23, 2025 | 3,836.96 | 3,842.5 | 3,842.5 | 3,842.5 | 3,836.96 | 79 |
| December 22, 2025 | 3,796 | 3,805 | 3,805 | 3,805 | 3,794 | 107 |
| December 19, 2025 | 3,805 | 3,805.5 | 3,805.5 | 3,805.5 | 3,805 | 1,448 |
| December 18, 2025 | 3,765 | 3,790.5 | 3,790.5 | 3,790.5 | 3,765 | 1,688 |
| December 17, 2025 | 3,786 | 3,749.5 | 3,749.5 | 3,786 | 3,749.5 | 4,248 |
| December 16, 2025 | 3,756.5 | 3,756.5 | 3,756.5 | 3,756.5 | 3,756.5 | 0 |
| December 15, 2025 | 3,815 | 3,798.5 | 3,798.5 | 3,815 | 3,798.5 | 262 |
| December 12, 2025 | 3,825 | 3,794.5 | 3,794.5 | 3,825 | 3,794.5 | 262 |
| December 11, 2025 | 3,780.65 | 3,788.5 | 3,788.5 | 3,788.5 | 3,780.65 | 2 |
| December 10, 2025 | 3,787 | 3,788 | 3,788 | 3,788 | 3,785.48 | 31 |
| December 09, 2025 | 3,791.61 | 3,794.5 | 3,794.5 | 3,794.5 | 3,791.61 | 2 |
| December 08, 2025 | 3,793.65 | 3,780.5 | 3,780.5 | 3,793.65 | 3,780.5 | 283 |
| December 05, 2025 | 3,798 | 3,800.5 | 3,800.5 | 3,800.5 | 3,798 | 242 |
| December 04, 2025 | 3,789 | 3,796 | 3,796 | 3,796 | 3,786.26 | 32 |
| December 03, 2025 | 3,800.39 | 3,784 | 3,784 | 3,800.39 | 3,784 | 464 |
| December 02, 2025 | 3,798.2 | 3,799.5 | 3,799.5 | 3,807.24 | 3,798.2 | 8,014 |
| December 01, 2025 | 3,787.25 | 3,795 | 3,795 | 3,795 | 3,782.48 | 5,532 |
| November 28, 2025 | 3,778 | 3,795 | 3,795 | 3,798.18 | 3,778 | 8 |
| November 27, 2025 | 3,787 | 3,773 | 3,773 | 3,787 | 3,773 | 1,273 |
| November 26, 2025 | 3,778 | 3,786.5 | 3,786.5 | 3,786.5 | 3,778 | 4,691 |