3,994.50
+0.75(+0.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,997 | 3,994.5 | 3,994.5 | 3,997 | 3,993.5 | 10,366 |
| February 19, 2026 | 3,993.42 | 3,993.75 | 3,993.75 | 3,994.72 | 3,993 | 12,264 |
| February 18, 2026 | 3,990.5 | 3,993 | 3,993 | 3,994.5 | 3,990.5 | 316 |
| February 17, 2026 | 3,994 | 3,992.5 | 3,992.5 | 3,994 | 3,991.5 | 416 |
| February 16, 2026 | 3,994.5 | 3,991.75 | 3,991.75 | 3,994.5 | 3,989 | 350 |
| February 13, 2026 | 3,990.5 | 3,991.75 | 3,991.75 | 3,993.5 | 3,990.34 | 1,456 |
| February 12, 2026 | 3,992 | 3,990.5 | 3,990.5 | 3,992 | 3,987 | 3,121 |
| February 11, 2026 | 3,992 | 3,990.5 | 3,990.5 | 3,992 | 3,987 | 6,698 |
| February 10, 2026 | 3,987.5 | 3,989.5 | 3,989.5 | 3,991 | 3,987.5 | 3,769 |
| February 09, 2026 | 3,910 | 3,998 | 3,998 | 3,998 | 3,910 | 2,816 |
| February 06, 2026 | 3,990.27 | 3,989 | 3,989 | 3,991 | 3,986.5 | 7,184 |
| February 05, 2026 | 3,989.5 | 3,988.5 | 3,988.5 | 3,990 | 3,987 | 4,576 |
| February 04, 2026 | 3,986.63 | 3,987 | 3,987 | 3,987.5 | 3,985.5 | 5,766 |
| February 03, 2026 | 3,986.24 | 3,976 | 3,976 | 3,989 | 3,976 | 1,000 |
| February 02, 2026 | 3,989 | 3,987 | 3,987 | 3,989 | 3,985.5 | 3,209 |
| January 30, 2026 | 3,984.99 | 3,986.5 | 3,986.5 | 3,987.88 | 3,983.5 | 1,200 |
| January 29, 2026 | 3,984.5 | 3,985.75 | 3,985.75 | 3,987.5 | 3,984.5 | 311 |
| January 28, 2026 | 3,984.13 | 3,984.75 | 3,984.75 | 3,986.5 | 3,982.5 | 8,471 |
| January 27, 2026 | 3,985.5 | 3,985 | 3,985 | 3,986 | 3,983.42 | 4,668 |
| January 26, 2026 | 3,985.5 | 3,986 | 3,986 | 3,986 | 3,983 | 5,829 |
| January 23, 2026 | 3,996.81 | 3,983.25 | 3,983.25 | 4,007 | 3,981.65 | 1,875 |
| January 22, 2026 | 3,982.5 | 3,983.25 | 3,983.25 | 3,984.5 | 3,973 | 1,469 |
| January 21, 2026 | 3,983.84 | 3,982 | 3,982 | 3,984 | 3,980.81 | 13,141 |
| January 20, 2026 | 3,984 | 3,981 | 3,981 | 3,984 | 3,980.83 | 2,691 |
| January 19, 2026 | 3,984 | 3,980.75 | 3,980.75 | 3,984 | 3,976.07 | 1,406 |
| January 16, 2026 | 3,982.48 | 3,980.5 | 3,980.5 | 3,983 | 3,980 | 1,603 |
| January 15, 2026 | 3,981.17 | 3,980.75 | 3,980.75 | 3,981.5 | 3,979.5 | 4,666 |
| January 14, 2026 | 3,978.95 | 3,980 | 3,980 | 3,981.5 | 3,978.83 | 1,866 |
| January 13, 2026 | 3,978.49 | 3,979.25 | 3,979.25 | 3,980 | 3,978 | 2,281 |
| January 12, 2026 | 3,980.5 | 3,978.75 | 3,978.75 | 3,982.85 | 3,977.5 | 13,324 |
| January 09, 2026 | 3,980.03 | 3,979 | 3,979 | 3,980.24 | 3,977.45 | 3,787 |
| January 08, 2026 | 3,978 | 3,980 | 3,980 | 3,980 | 3,978 | 3,030 |
| January 07, 2026 | 3,976.5 | 3,976.94 | 3,976.94 | 3,979 | 3,976 | 2,321 |
| January 06, 2026 | 3,973.9 | 3,976.25 | 3,976.25 | 3,977 | 3,973.9 | 2,893 |
| January 05, 2026 | 3,977.5 | 3,977.5 | 3,977.5 | 3,977.74 | 3,976 | 20,098 |
| January 02, 2026 | 3,973.63 | 3,975 | 3,975 | 3,979 | 3,972.5 | 1,919 |
| December 31, 2025 | 3,979.5 | 3,976.5 | 3,976.5 | 3,979.5 | 3,974.33 | 5,030 |
| December 30, 2025 | 3,974 | 3,974.25 | 3,974.25 | 3,975.5 | 3,973.85 | 6,534 |
| December 29, 2025 | 3,978 | 3,974.75 | 3,974.75 | 3,998.5 | 3,972.5 | 1,464 |
| December 24, 2025 | 3,972.5 | 3,972.5 | 3,972.5 | 3,975.32 | 3,972.5 | 3,894 |
| December 23, 2025 | 3,974.63 | 3,972.5 | 3,972.5 | 3,974.64 | 3,972.13 | 674 |
| December 22, 2025 | 3,970 | 3,973.5 | 3,973.5 | 3,996 | 3,970 | 9,803 |
| December 19, 2025 | 3,973.5 | 3,972 | 3,972 | 3,996 | 3,947 | 7,874 |
| December 18, 2025 | 3,973 | 3,970 | 3,970 | 3,973 | 3,969.83 | 12,516 |
| December 17, 2025 | 3,970.86 | 3,972.5 | 3,972.5 | 3,972.5 | 3,968 | 9,462 |
| December 16, 2025 | 3,993.5 | 3,969.25 | 3,969.25 | 3,993.5 | 3,944.5 | 365 |
| December 15, 2025 | 3,970 | 3,969 | 3,969 | 3,978 | 3,967 | 8,760 |
| December 12, 2025 | 3,969 | 3,967.5 | 3,967.5 | 3,992 | 3,958.54 | 9,146 |
| December 11, 2025 | 3,999 | 3,967.5 | 3,967.5 | 3,999 | 3,965.57 | 10,025 |
| December 10, 2025 | 4,005.9 | 4,005.5 | 3,965.88 | 4,005.95 | 4,002.64 | 1,541 |
| December 09, 2025 | 4,005.51 | 4,004.5 | 3,964.89 | 4,006.31 | 4,003 | 4,663 |
| December 08, 2025 | 4,003.98 | 4,003 | 3,963.4 | 4,006 | 4,002 | 28,158 |
| December 05, 2025 | 4,002.41 | 4,003 | 4,003 | 4,004 | 4,002.41 | 4,060 |
| December 04, 2025 | 4,004 | 4,003 | 4,003 | 4,004 | 4,002 | 295 |
| December 03, 2025 | 4,003 | 4,002.5 | 4,002.5 | 4,003.5 | 4,000.5 | 662 |
| December 02, 2025 | 4,003.5 | 4,001.25 | 4,001.25 | 4,003.5 | 4,000 | 16,945 |
| December 01, 2025 | 4,003.5 | 4,000 | 4,000 | 4,003.5 | 3,994.88 | 1,458 |
| November 28, 2025 | 4,025 | 3,999.5 | 3,999.5 | 4,025 | 3,994.78 | 1,280 |
| November 27, 2025 | 4,001.92 | 4,002 | 4,002 | 4,003 | 3,999.5 | 2,321 |
| November 26, 2025 | 3,998.73 | 3,997.5 | 3,997.5 | 4,003.5 | 3,997.5 | 2,112 |