3,386.25
-1.75(-0.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,389 | 3,386.25 | 3,386.25 | 3,390.03 | 3,386.25 | 802 |
| February 19, 2026 | 3,386.5 | 3,388 | 3,388 | 3,388 | 3,384.53 | 278 |
| February 18, 2026 | 3,388.56 | 3,389.75 | 3,389.75 | 3,391 | 3,387.85 | 327 |
| February 17, 2026 | 3,392 | 3,392.5 | 3,392.5 | 3,392.5 | 3,392 | 30 |
| February 16, 2026 | 3,391.5 | 3,394.5 | 3,394.5 | 3,395.47 | 3,389.5 | 437 |
| February 13, 2026 | 3,379.75 | 3,391 | 3,391 | 3,391 | 3,379.26 | 389 |
| February 12, 2026 | 3,369.5 | 3,378 | 3,378 | 3,378.74 | 3,369.5 | 1,680 |
| February 11, 2026 | 3,375.72 | 3,367.75 | 3,367.75 | 3,375.72 | 3,367.75 | 3,612 |
| February 10, 2026 | 3,371.02 | 3,372.5 | 3,372.5 | 3,373 | 3,371.02 | 381 |
| February 09, 2026 | 3,355.42 | 3,359.5 | 3,359.5 | 3,359.5 | 3,355.42 | 647 |
| February 06, 2026 | 3,355.85 | 3,357.75 | 3,357.75 | 3,357.75 | 3,355.85 | 44 |
| February 05, 2026 | 3,357.25 | 3,357.25 | 3,357.25 | 3,357.25 | 3,357.25 | 0 |
| February 04, 2026 | 3,345.5 | 3,344.75 | 3,344.75 | 3,345.5 | 3,344 | 135 |
| February 03, 2026 | 3,343.5 | 3,342.75 | 3,342.75 | 3,344.98 | 3,341.53 | 166 |
| February 02, 2026 | 3,346.98 | 3,344.5 | 3,344.5 | 3,346.98 | 3,344.5 | 6 |
| January 30, 2026 | 3,349.98 | 3,349 | 3,349 | 3,349.98 | 3,349 | 4 |
| January 29, 2026 | 3,346.5 | 3,348.5 | 3,348.5 | 3,350 | 3,343 | 9,632 |
| January 28, 2026 | 3,347.25 | 3,347.25 | 3,347.25 | 3,347.25 | 3,347.25 | 0 |
| January 27, 2026 | 3,353.45 | 3,352.25 | 3,352.25 | 3,353.98 | 3,351.22 | 772 |
| January 26, 2026 | 3,353 | 3,351 | 3,351 | 3,353 | 3,351 | 739 |
| January 23, 2026 | 3,349 | 3,347 | 3,347 | 3,349.46 | 3,347 | 475 |
| January 22, 2026 | 3,342.94 | 3,342 | 3,342 | 3,343.66 | 3,342 | 2,088 |
| January 21, 2026 | 3,339.69 | 3,341.75 | 3,341.75 | 3,341.75 | 3,336.03 | 1,178 |
| January 20, 2026 | 3,336.74 | 3,338.75 | 3,338.75 | 3,338.75 | 3,334.5 | 916 |
| January 19, 2026 | 3,342.06 | 3,343 | 3,343 | 3,343 | 3,342.06 | 8 |
| January 16, 2026 | 3,354.18 | 3,351.55 | 3,351.55 | 3,354.18 | 3,351.55 | 273 |
| January 15, 2026 | 3,360.84 | 3,359.5 | 3,359.5 | 3,360.84 | 3,359.5 | 310 |
| January 14, 2026 | 3,354.26 | 3,358.62 | 3,358.62 | 3,358.69 | 3,354.26 | 804 |
| January 13, 2026 | 3,350.4 | 3,351.25 | 3,351.25 | 3,352.5 | 3,349.13 | 15,587 |
| January 12, 2026 | 3,347.08 | 3,349.5 | 3,349.5 | 3,350.99 | 3,347.08 | 360 |
| January 09, 2026 | 3,351.98 | 3,353.25 | 3,353.25 | 3,353.25 | 3,351.98 | 144 |
| January 08, 2026 | 3,354 | 3,351.5 | 3,351.5 | 3,354.59 | 3,350.79 | 501 |
| January 07, 2026 | 3,356.5 | 3,356 | 3,356 | 3,356.65 | 3,356 | 1,276 |
| January 06, 2026 | 3,344.5 | 3,346.5 | 3,346.5 | 3,351.5 | 3,344.5 | 2,286 |
| January 05, 2026 | 3,348.5 | 3,351.5 | 3,351.5 | 3,351.5 | 3,346.5 | 86,379 |
| January 02, 2026 | 3,351.5 | 3,345.5 | 3,345.5 | 3,351.5 | 3,345.5 | 60,329 |
| December 31, 2025 | 3,361 | 3,361 | 3,361 | 3,361 | 3,361 | 0 |
| December 30, 2025 | 3,358.12 | 3,358 | 3,358 | 3,358.12 | 3,354.98 | 406 |
| December 29, 2025 | 3,356 | 3,355.5 | 3,355.5 | 3,356 | 3,353.04 | 245 |
| December 24, 2025 | 3,344.55 | 3,347 | 3,347 | 3,349.46 | 3,344.55 | 117 |
| December 23, 2025 | 3,351.5 | 3,345 | 3,345 | 3,351.5 | 3,345 | 106 |
| December 22, 2025 | 3,343.71 | 3,345.5 | 3,345.5 | 3,346.48 | 3,343.71 | 641 |
| December 19, 2025 | 3,348.5 | 3,349.75 | 3,349.75 | 3,349.75 | 3,346.42 | 311 |
| December 18, 2025 | 3,354.75 | 3,354.75 | 3,354.75 | 3,354.75 | 3,354.75 | 0 |
| December 17, 2025 | 3,342.73 | 3,344.5 | 3,344.5 | 3,346.48 | 3,342.73 | 17 |
| December 16, 2025 | 3,339.52 | 3,344.75 | 3,344.75 | 3,344.98 | 3,339.52 | 808 |
| December 15, 2025 | 3,342 | 3,341.5 | 3,341.5 | 3,343.03 | 3,341.5 | 35 |
| December 12, 2025 | 3,340.38 | 3,336.75 | 3,336.75 | 3,340.38 | 3,335.65 | 1,043 |
| December 11, 2025 | 3,348.5 | 3,349.5 | 3,349.5 | 3,349.5 | 3,348.5 | 766 |
| December 10, 2025 | 3,372.18 | 3,376.25 | 3,376.25 | 3,376.25 | 3,372.18 | 600 |
| December 09, 2025 | 3,377 | 3,373 | 3,373 | 3,377 | 3,373 | 483 |
| December 08, 2025 | 3,375.68 | 3,370.5 | 3,370.5 | 3,375.68 | 3,369.61 | 38 |
| December 05, 2025 | 3,381.88 | 3,378.25 | 3,378.25 | 3,381.88 | 3,378.25 | 256 |
| December 04, 2025 | 3,387.03 | 3,386 | 3,386 | 3,390 | 3,386 | 210 |
| December 03, 2025 | 3,390.5 | 3,389 | 3,389 | 3,394.42 | 3,386.03 | 1,540 |
| December 02, 2025 | 3,384 | 3,386 | 3,386 | 3,386 | 3,384 | 69 |
| December 01, 2025 | 3,392.5 | 3,385 | 3,385 | 3,399.74 | 3,385 | 337 |
| November 28, 2025 | 3,404.56 | 3,400.97 | 3,400.97 | 3,404.56 | 3,400.97 | 1,697 |
| November 27, 2025 | 3,400.47 | 3,404 | 3,404 | 3,404.97 | 3,400.47 | 2,525 |
| November 26, 2025 | 3,401.06 | 3,399.25 | 3,399.25 | 3,401.06 | 3,395.53 | 135 |
