4,665.00
+365(+8.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,300 | 4,665 | 4,665 | 4,665 | 4,300 | 120,974 |
| February 19, 2026 | 4,400 | 4,300 | 4,300 | 4,400 | 4,275 | 42,430 |
| February 18, 2026 | 4,350 | 4,330 | 4,330 | 4,362.89 | 4,280 | 59,694 |
| February 17, 2026 | 4,215 | 4,350 | 4,350 | 4,375 | 4,200 | 80,773 |
| February 16, 2026 | 4,315 | 4,230 | 4,230 | 4,315 | 4,225 | 51,792 |
| February 13, 2026 | 4,270 | 4,250 | 4,250 | 4,325 | 4,200 | 50,415 |
| February 12, 2026 | 4,205 | 4,260 | 4,260 | 4,350 | 4,205 | 46,854 |
| February 11, 2026 | 4,385 | 4,335 | 4,335 | 4,385 | 4,220 | 70,857 |
| February 10, 2026 | 4,325 | 4,385 | 4,385 | 4,385 | 4,275 | 102,628 |
| February 09, 2026 | 4,300 | 4,320 | 4,320 | 4,320 | 4,250 | 139,039 |
| February 06, 2026 | 4,225 | 4,265 | 4,265 | 4,285 | 4,170 | 42,353 |
| February 05, 2026 | 4,300 | 4,225 | 4,225 | 4,350 | 4,225 | 72,032 |
| February 04, 2026 | 4,380 | 4,275 | 4,275 | 4,405 | 4,270 | 97,170 |
| February 03, 2026 | 4,385 | 4,315 | 4,315 | 4,385 | 4,275 | 77,591 |
| February 02, 2026 | 4,200 | 4,320 | 4,320 | 4,325 | 4,200 | 140,201 |
| January 30, 2026 | 4,305 | 4,250 | 4,250 | 4,325 | 4,245 | 78,880 |
| January 29, 2026 | 4,295 | 4,270 | 4,270 | 4,335 | 4,210 | 51,049 |
| January 28, 2026 | 4,330 | 4,245 | 4,245 | 4,330 | 4,242.59 | 85,460 |
| January 27, 2026 | 4,195 | 4,285 | 4,285 | 4,285 | 4,180 | 89,032 |
| January 26, 2026 | 4,065 | 4,170 | 4,170 | 4,185 | 4,050 | 93,113 |
| January 23, 2026 | 4,010 | 4,045 | 4,045 | 4,120 | 4,010 | 77,327 |
| January 22, 2026 | 4,045 | 4,050 | 4,050 | 4,075 | 3,965 | 86,752 |
| January 21, 2026 | 3,980 | 3,960 | 3,960 | 4,005 | 3,840 | 73,350 |
| January 20, 2026 | 3,985 | 3,980 | 3,980 | 3,995 | 3,935 | 336,407 |
| January 19, 2026 | 3,970 | 3,960 | 3,960 | 4,000.04 | 3,870 | 107,554 |
| January 16, 2026 | 3,840 | 3,955 | 3,955 | 3,975 | 3,840 | 61,082 |
| January 15, 2026 | 3,940 | 3,845 | 3,845 | 3,980 | 3,800 | 129,758 |
| January 14, 2026 | 3,920 | 3,940 | 3,940 | 3,950 | 3,885 | 56,833 |
| January 13, 2026 | 3,920 | 3,920 | 3,920 | 3,990 | 3,905 | 56,988 |
| January 12, 2026 | 3,915 | 3,900 | 3,900 | 3,965 | 3,900 | 55,995 |
| January 09, 2026 | 3,875 | 3,915 | 3,915 | 3,940 | 3,875 | 66,211 |
| January 08, 2026 | 3,865 | 3,870 | 3,870 | 3,895 | 3,800 | 329,294 |
| January 07, 2026 | 4,025 | 3,920 | 3,871.71 | 4,025 | 3,885 | 54,361 |
| January 06, 2026 | 3,950 | 3,930 | 3,881.59 | 4,000 | 3,920 | 43,974 |
| January 05, 2026 | 4,000 | 3,950 | 3,901.34 | 4,050 | 3,875 | 225,435 |
| January 02, 2026 | 4,060 | 3,980 | 3,980 | 4,095 | 3,965 | 53,853 |
| December 31, 2025 | 4,085 | 4,060 | 4,060 | 4,110 | 4,055 | 20,683 |
| December 30, 2025 | 4,050 | 4,085 | 4,085 | 4,095 | 4,035 | 25,199 |
| December 29, 2025 | 4,000 | 4,045 | 4,045 | 4,075 | 3,980 | 42,833 |
| December 24, 2025 | 4,030 | 4,015 | 4,015 | 4,070 | 4,005 | 11,999 |
| December 23, 2025 | 4,070 | 4,045 | 4,045 | 4,070 | 4,020 | 29,223 |
| December 22, 2025 | 4,040 | 4,060 | 4,060 | 4,060 | 4,020 | 33,461 |
| December 19, 2025 | 4,090 | 4,040 | 4,040 | 4,110 | 4,040 | 109,214 |
| December 18, 2025 | 4,065 | 4,080 | 4,080 | 4,100 | 4,025 | 76,302 |
| December 17, 2025 | 3,960 | 4,065 | 4,065 | 4,105 | 3,960 | 87,556 |
| December 16, 2025 | 4,050 | 4,065 | 4,065 | 4,100 | 4,040 | 197,225 |
| December 15, 2025 | 3,990 | 4,075 | 4,075 | 4,105 | 3,985 | 77,218 |
| December 12, 2025 | 4,090 | 4,000 | 4,000 | 4,090 | 3,990 | 21,867 |
| December 11, 2025 | 3,925 | 4,005 | 4,005 | 4,030 | 3,925 | 67,180 |
| December 10, 2025 | 4,095 | 3,950 | 3,950 | 4,095 | 3,950 | 124,884 |
| December 09, 2025 | 4,090 | 4,045 | 4,045 | 4,090 | 4,040 | 112,118 |
| December 08, 2025 | 4,135 | 4,060 | 4,060 | 4,135 | 4,025 | 69,273 |
| December 05, 2025 | 4,150 | 4,035 | 4,035 | 4,150 | 4,030 | 48,127 |
| December 04, 2025 | 3,925 | 4,065 | 4,065 | 4,095 | 3,925 | 97,816 |
| December 03, 2025 | 4,045 | 3,995 | 3,995 | 4,115 | 3,890 | 182,207 |
| December 02, 2025 | 4,075 | 4,110 | 4,110 | 4,110 | 4,040 | 68,132 |
| December 01, 2025 | 4,070 | 4,075 | 4,075 | 4,103.1 | 4,000 | 61,308 |
| November 28, 2025 | 4,060 | 4,080 | 4,080 | 4,085 | 4,040 | 54,238 |
| November 27, 2025 | 4,020 | 4,050 | 4,050 | 4,055 | 3,980 | 192,884 |
| November 26, 2025 | 3,860 | 4,010 | 4,010 | 4,010 | 3,860 | 173,360 |