2,330.00
+10(+0.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,370 | 2,330 | 2,330 | 2,370 | 2,300 | 2,447 |
| February 19, 2026 | 2,370 | 2,320 | 2,320 | 2,370 | 2,320 | 5,991 |
| February 18, 2026 | 2,395.2 | 2,400 | 2,365 | 2,421.7 | 2,360 | 3,984 |
| February 17, 2026 | 2,374.8 | 2,410 | 2,374.85 | 2,410 | 2,350 | 5,689 |
| February 16, 2026 | 2,322 | 2,390 | 2,355.15 | 2,410 | 2,322 | 2,981 |
| February 13, 2026 | 2,380 | 2,340 | 2,305.88 | 2,404 | 2,320 | 5,150 |
| February 12, 2026 | 2,380 | 2,380 | 2,345.29 | 2,380 | 2,330 | 2,426 |
| February 11, 2026 | 2,397 | 2,380 | 2,345.29 | 2,450 | 2,380 | 12,854 |
| February 10, 2026 | 2,400 | 2,380 | 2,345.29 | 2,458.5 | 2,280 | 25,322 |
| February 09, 2026 | 2,386.67 | 2,350 | 2,315.73 | 2,400 | 2,330 | 10,702 |
| February 06, 2026 | 2,360 | 2,380 | 2,345.29 | 2,400 | 2,360 | 9,210 |
| February 05, 2026 | 2,390 | 2,380 | 2,345.29 | 2,400 | 2,340 | 6,717 |
| February 04, 2026 | 2,370 | 2,380 | 2,380 | 2,400 | 2,370 | 6,324 |
| February 03, 2026 | 2,354 | 2,400 | 2,400 | 2,410 | 2,354 | 13,442 |
| February 02, 2026 | 2,355.3 | 2,330 | 2,330 | 2,420 | 2,320 | 6,813 |
| January 30, 2026 | 2,400 | 2,370 | 2,370 | 2,409.6 | 2,370 | 5,807 |
| January 29, 2026 | 2,390 | 2,400 | 2,400 | 2,420 | 2,350 | 13,425 |
| January 28, 2026 | 2,350 | 2,390 | 2,390 | 2,390 | 2,335 | 5,745 |
| January 27, 2026 | 2,360 | 2,340 | 2,340 | 2,360 | 2,320 | 4,974 |
| January 26, 2026 | 2,300 | 2,350 | 2,350 | 2,386.99 | 2,295.64 | 10,338 |
| January 23, 2026 | 2,260 | 2,330 | 2,330 | 2,330 | 2,260 | 4,064 |
| January 22, 2026 | 2,330 | 2,290 | 2,290 | 2,330 | 2,250 | 4,230 |
| January 21, 2026 | 2,340 | 2,300 | 2,300 | 2,340 | 2,270 | 9,848 |
| January 20, 2026 | 2,240 | 2,270 | 2,270 | 2,290 | 2,240 | 9,736 |
| January 19, 2026 | 2,280 | 2,270 | 2,270 | 2,340 | 2,260 | 4,301 |
| January 16, 2026 | 2,300 | 2,310 | 2,310 | 2,340 | 2,260 | 18,155 |
| January 15, 2026 | 2,300 | 2,290 | 2,290 | 2,300 | 2,245 | 4,514 |
| January 14, 2026 | 2,230 | 2,260 | 2,260 | 2,290 | 2,130 | 9,362 |
| January 13, 2026 | 2,250 | 2,250 | 2,250 | 2,250 | 2,220 | 12,645 |
| January 12, 2026 | 2,211 | 2,240 | 2,240 | 2,240 | 2,200 | 3,261 |
| January 09, 2026 | 2,210 | 2,230 | 2,230 | 2,250 | 2,198.2 | 4,736 |
| January 08, 2026 | 2,249.56 | 2,220 | 2,220 | 2,249.7 | 2,190 | 7,410 |
| January 07, 2026 | 2,190 | 2,250 | 2,250 | 2,265.17 | 2,190 | 8,644 |
| January 06, 2026 | 2,200 | 2,240 | 2,240 | 2,248 | 2,180 | 12,904 |
| January 05, 2026 | 2,199.8 | 2,210 | 2,210 | 2,230 | 2,140 | 13,371 |
| January 02, 2026 | 2,131.73 | 2,200 | 2,200 | 2,215.6 | 2,060 | 24,563 |
| December 31, 2025 | 2,180 | 2,080 | 2,080 | 2,180 | 2,071.1 | 2,291 |
| December 30, 2025 | 2,100 | 2,070 | 2,070 | 2,180 | 2,048.9 | 9,806 |
| December 29, 2025 | 1,975 | 2,100 | 2,100 | 2,100 | 1,975 | 13,204 |
| December 24, 2025 | 1,960 | 1,970 | 1,970 | 1,992.64 | 1,960 | 697 |
| December 23, 2025 | 1,966.48 | 1,970 | 1,970 | 1,985 | 1,960 | 9,014 |
| December 22, 2025 | 1,969 | 1,975 | 1,975 | 1,985 | 1,960 | 11,521 |
| December 19, 2025 | 1,975 | 1,985 | 1,985 | 1,985 | 1,950 | 9,246 |
| December 18, 2025 | 1,965 | 1,975 | 1,975 | 1,980 | 1,946.2 | 6,285 |
| December 17, 2025 | 1,978 | 1,960 | 1,960 | 1,990 | 1,950 | 14,487 |
| December 16, 2025 | 1,965 | 1,985 | 1,985 | 1,990 | 1,937.55 | 4,013 |
| December 15, 2025 | 1,965 | 2,006.75 | 2,006.75 | 2,040 | 1,965 | 5,991 |
| December 12, 2025 | 1,970 | 1,990 | 1,990 | 2,060 | 1,960 | 28,219 |
| December 11, 2025 | 1,911.2 | 1,970 | 1,970 | 2,000 | 1,910 | 83,169 |
| December 10, 2025 | 1,843.5 | 1,860 | 1,860 | 1,861.54 | 1,843.5 | 4,587 |
| December 09, 2025 | 1,856 | 1,840 | 1,840 | 1,860 | 1,840 | 6,670 |
| December 08, 2025 | 1,882 | 1,865 | 1,865 | 1,882 | 1,865 | 2,145 |
| December 05, 2025 | 1,925 | 1,875 | 1,875 | 1,925 | 1,865 | 3,171 |
| December 04, 2025 | 1,883.29 | 1,880 | 1,880 | 1,950 | 1,870 | 37,674 |
| December 03, 2025 | 1,850 | 1,870 | 1,870 | 1,895 | 1,850 | 5,669 |
| December 02, 2025 | 1,840 | 1,870 | 1,870 | 1,895 | 1,840 | 3,363 |
| December 01, 2025 | 1,870 | 1,875 | 1,875 | 1,900 | 1,854.1 | 3,776 |
| November 28, 2025 | 1,890 | 1,900 | 1,900 | 1,925 | 1,878.98 | 2,630 |
| November 27, 2025 | 1,880 | 1,880 | 1,880 | 1,925 | 1,878.77 | 4,977 |
| November 26, 2025 | 1,840 | 1,880 | 1,880 | 1,909.11 | 1,840 | 19,261 |