3,741.50
-51.5(-1.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 17, 2026 | 3,793 | 3,793 | 3,793 | 3,793 | 3,793 | 0 |
| February 16, 2026 | 3,821 | 3,821 | 3,821 | 3,821 | 3,821 | 0 |
| February 13, 2026 | 3,837 | 3,832.5 | 3,832.5 | 3,837 | 3,832.5 | 2 |
| February 12, 2026 | 3,803 | 3,845.5 | 3,845.5 | 3,845.5 | 3,803 | 47 |
| February 11, 2026 | 3,810.5 | 3,810.5 | 3,810.5 | 3,810.5 | 3,810.5 | 0 |
| February 10, 2026 | 3,861 | 3,858.5 | 3,858.5 | 3,861 | 3,858.5 | 6 |
| February 09, 2026 | 3,847 | 3,848.5 | 3,848.5 | 3,862 | 3,847 | 42 |
| February 06, 2026 | 3,852.5 | 3,852.5 | 3,852.5 | 3,852.5 | 3,852.5 | 0 |
| February 05, 2026 | 3,860.97 | 3,877 | 3,877 | 3,877 | 3,860.97 | 6,654 |
| February 04, 2026 | 3,845.01 | 3,829 | 3,829 | 3,845.01 | 3,818.82 | 1,696 |
| February 03, 2026 | 3,864.33 | 3,872.5 | 3,872.5 | 3,872.5 | 3,864.33 | 3,103 |
| February 02, 2026 | 3,907.82 | 3,861.5 | 3,861.5 | 3,907.82 | 3,861.5 | 2,558 |
| January 30, 2026 | 3,901.5 | 3,901.5 | 3,901.5 | 3,901.5 | 3,901.5 | 0 |
| January 29, 2026 | 3,911 | 3,923 | 3,923 | 3,923 | 3,911 | 3,903 |
| January 28, 2026 | 3,902 | 3,922 | 3,922 | 3,922 | 3,902 | 44 |
| January 27, 2026 | 3,898.86 | 3,904.5 | 3,904.5 | 3,904.5 | 3,898.86 | 310 |
| January 26, 2026 | 3,925 | 3,925 | 3,925 | 3,925 | 3,925 | 0 |
| January 23, 2026 | 3,917.26 | 3,933.5 | 3,933.5 | 3,933.5 | 3,917.26 | 68 |
| January 22, 2026 | 3,904 | 3,923.5 | 3,923.5 | 3,923.5 | 3,904 | 3,662 |
| January 21, 2026 | 3,926 | 3,926 | 3,926 | 3,926 | 3,926 | 0 |
| January 20, 2026 | 3,953 | 3,937.5 | 3,937.5 | 3,957.98 | 3,931 | 1,556 |
| January 19, 2026 | 3,908 | 3,908.5 | 3,908.5 | 3,908.5 | 3,906 | 8 |
| January 16, 2026 | 3,894.5 | 3,894.5 | 3,894.5 | 3,894.5 | 3,894.5 | 0 |
| January 15, 2026 | 3,892.87 | 3,886 | 3,886 | 3,892.87 | 3,886 | 256 |
| January 14, 2026 | 3,908.8 | 3,908.8 | 3,908.8 | 3,908.8 | 3,908.8 | 46 |
| January 13, 2026 | 3,928 | 3,928 | 3,928 | 3,928 | 3,928 | 0 |
| January 12, 2026 | 3,926 | 3,926 | 3,926 | 3,926 | 3,926 | 0 |
| January 09, 2026 | 3,926.5 | 3,926.5 | 3,926.5 | 3,926.5 | 3,926.5 | 0 |
| January 08, 2026 | 3,954.49 | 3,960 | 3,960 | 3,960 | 3,954.49 | 300 |
| January 07, 2026 | 3,954 | 3,954 | 3,954 | 3,954 | 3,954 | 250 |
| January 06, 2026 | 3,923 | 3,923 | 3,923 | 3,923 | 3,923 | 0 |
| January 05, 2026 | 3,972.5 | 3,972.5 | 3,972.5 | 3,972.5 | 3,972.5 | 0 |
| January 02, 2026 | 3,975.91 | 3,989.5 | 3,989.5 | 3,989.5 | 3,975.91 | 234 |
| December 31, 2025 | 4,002 | 4,002 | 4,002 | 4,002 | 4,002 | 0 |
| December 30, 2025 | 4,005.51 | 4,005.51 | 4,005.51 | 4,005.51 | 4,005.51 | 200 |
| December 29, 2025 | 4,014 | 4,026.5 | 4,026.5 | 4,026.5 | 4,014 | 2 |
| December 24, 2025 | 4,011 | 4,022.5 | 4,022.5 | 4,022.5 | 4,011 | 18 |
| December 23, 2025 | 4,010 | 4,010 | 4,010 | 4,010 | 4,010 | 0 |
| December 22, 2025 | 4,021.5 | 4,021.5 | 4,021.5 | 4,021.5 | 4,021.5 | 0 |
| December 19, 2025 | 4,005 | 4,005 | 4,005 | 4,005 | 4,005 | 0 |
| December 18, 2025 | 4,056 | 4,028 | 4,028 | 4,056 | 4,028 | 2 |
| December 17, 2025 | 4,054 | 4,054 | 4,054 | 4,054 | 4,054 | 0 |
| December 16, 2025 | 4,093 | 4,093 | 4,093 | 4,093 | 4,093 | 0 |
| December 15, 2025 | 4,055 | 4,055 | 4,055 | 4,055 | 4,055 | 0 |
| December 12, 2025 | 4,070 | 4,108 | 4,108 | 4,114.02 | 4,070 | 101 |
| December 11, 2025 | 4,084 | 4,084 | 4,084 | 4,084 | 4,084 | 0 |
| December 10, 2025 | 4,099.5 | 4,099.5 | 4,099.5 | 4,099.5 | 4,099.5 | 0 |
| December 09, 2025 | 4,104.5 | 4,104.5 | 4,104.5 | 4,104.5 | 4,104.5 | 0 |
| December 08, 2025 | 4,106.5 | 4,106.5 | 4,106.5 | 4,106.5 | 4,106.5 | 0 |
| December 05, 2025 | 4,063.31 | 4,091.5 | 4,091.5 | 4,091.5 | 4,063.31 | 738 |
| December 04, 2025 | 4,066.5 | 4,066.5 | 4,066.5 | 4,066.5 | 4,066.5 | 0 |
| December 03, 2025 | 4,079.5 | 4,079.5 | 4,079.5 | 4,079.5 | 4,079.5 | 0 |
| December 02, 2025 | 4,069.26 | 4,076.5 | 4,076.5 | 4,076.5 | 4,069.26 | 96 |
| December 01, 2025 | 4,072.5 | 4,072.5 | 4,072.5 | 4,072.5 | 4,072.5 | 0 |
| November 28, 2025 | 4,067 | 4,061.5 | 4,061.5 | 4,067 | 4,060 | 45 |
| November 27, 2025 | 4,073 | 4,075 | 4,075 | 4,075 | 4,073 | 8 |
| November 26, 2025 | 4,109 | 4,076.5 | 4,076.5 | 4,120 | 4,076.5 | 114 |
| November 25, 2025 | 4,124 | 4,111 | 4,111 | 4,124 | 4,111 | 7 |
| November 24, 2025 | 4,128 | 4,135.5 | 4,135.5 | 4,135.5 | 4,128 | 2 |
| November 21, 2025 | 4,158 | 4,143.5 | 4,143.5 | 4,158 | 4,143.5 | 2 |