3,025.75
-10.25(-0.34%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,034 | 3,025.75 | 3,025.75 | 3,034 | 3,025.75 | 163 |
| February 19, 2026 | 3,021.5 | 3,036 | 3,036 | 3,036.12 | 3,021.5 | 5,323 |
| February 18, 2026 | 3,008.5 | 3,012.5 | 3,012.5 | 3,013.7 | 3,008.5 | 1,329 |
| February 17, 2026 | 3,006.5 | 3,022.2 | 3,022.2 | 3,022.21 | 3,004.55 | 12,007 |
| February 16, 2026 | 2,987.84 | 2,993.75 | 2,993.75 | 2,993.75 | 2,987.84 | 7,639 |
| February 13, 2026 | 2,995.5 | 2,997.75 | 2,997.75 | 2,997.75 | 2,982 | 4,027 |
| February 12, 2026 | 2,990.42 | 2,995.25 | 2,995.25 | 2,995.25 | 2,983.45 | 15,155 |
| February 11, 2026 | 2,981 | 2,987.5 | 2,987.5 | 2,990.74 | 2,975.85 | 8,464 |
| February 10, 2026 | 2,982 | 2,983.75 | 2,983.75 | 2,986.59 | 2,982 | 3,005 |
| February 09, 2026 | 2,996.82 | 2,982.75 | 2,982.75 | 2,996.82 | 2,982.75 | 44 |
| February 06, 2026 | 3,004.5 | 2,995.75 | 2,995.75 | 3,004.5 | 2,995.75 | 15 |
| February 05, 2026 | 3,004.51 | 3,011.32 | 3,011.32 | 3,011.32 | 3,003.14 | 11,362 |
| February 04, 2026 | 2,972.12 | 2,984 | 2,984 | 2,985.64 | 2,970 | 299 |
| February 03, 2026 | 2,973.5 | 2,979.75 | 2,979.75 | 2,983 | 2,973.5 | 1,196 |
| February 02, 2026 | 2,976.5 | 2,984 | 2,984 | 2,989.8 | 2,972.23 | 2,755 |
| January 30, 2026 | 2,957 | 2,969.5 | 2,969.5 | 2,969.5 | 2,957 | 2,987 |
| January 29, 2026 | 2,945.5 | 2,956.5 | 2,956.5 | 2,956.5 | 2,945 | 477 |
| January 28, 2026 | 2,952.65 | 2,957 | 2,957 | 2,960 | 2,949.27 | 1,041 |
| January 27, 2026 | 2,978.5 | 2,958.25 | 2,959.75 | 2,979 | 2,954 | 1,008 |
| January 26, 2026 | 3,042.5 | 2,971.25 | 2,971.25 | 3,043 | 2,969.5 | 2,285 |
| January 23, 2026 | 3,037 | 3,004.5 | 3,004.5 | 3,037 | 3,004.5 | 1,927 |
| January 22, 2026 | 3,027.5 | 3,017 | 3,017 | 3,029.26 | 3,017 | 1,818 |
| January 21, 2026 | 3,034.16 | 3,028.83 | 3,028.83 | 3,034.16 | 3,027.83 | 11,443 |
| January 20, 2026 | 3,020 | 3,023 | 3,023 | 3,025.38 | 3,017.5 | 6,537 |
| January 19, 2026 | 3,038 | 3,030.25 | 3,030.25 | 3,041 | 3,029.02 | 746 |
| January 16, 2026 | 3,095 | 3,037.79 | 3,037.79 | 3,095 | 3,037.79 | 826 |
| January 15, 2026 | 3,029 | 3,033 | 3,033 | 3,033 | 3,029 | 101 |
| January 14, 2026 | 3,025 | 3,025 | 3,025 | 3,025.15 | 3,022 | 421 |
| January 13, 2026 | 3,021 | 3,028.5 | 3,028.5 | 3,028.5 | 3,018.27 | 3,505 |
| January 12, 2026 | 3,023.36 | 3,019 | 3,019 | 3,024.5 | 3,017.5 | 308 |
| January 09, 2026 | 3,029.5 | 3,033.25 | 3,033.25 | 3,033.25 | 3,029.5 | 58 |
| January 08, 2026 | 3,027.5 | 3,028 | 3,028 | 3,029.96 | 3,023.82 | 19,568 |
| January 07, 2026 | 3,009.5 | 3,017.75 | 3,017.75 | 3,017.75 | 3,009.5 | 63 |
| January 06, 2026 | 3,000 | 3,012.5 | 3,011.5 | 3,012.5 | 2,998 | 43 |
| January 05, 2026 | 3,029 | 3,007.75 | 3,007.75 | 3,029 | 3,007.75 | 222 |
| January 02, 2026 | 3,021 | 3,012.75 | 3,012.75 | 3,080.5 | 3,012.75 | 125 |
| December 31, 2025 | 3,015.5 | 3,020 | 3,020 | 3,024.5 | 3,015.5 | 10 |
| December 30, 2025 | 3,008 | 3,015.25 | 3,015.25 | 3,018 | 3,002.94 | 712 |
| December 29, 2025 | 3,011.5 | 3,010.75 | 3,010.75 | 3,011.5 | 3,006.5 | 300 |
| December 24, 2025 | 3,001.5 | 3,005.5 | 3,005.5 | 3,005.5 | 3,001.5 | 39 |
| December 23, 2025 | 3,008.5 | 3,010.75 | 3,010.75 | 3,010.75 | 3,004.5 | 7,008 |
| December 22, 2025 | 3,027.5 | 3,018.5 | 3,018.5 | 3,027.5 | 3,015.63 | 7,119 |
| December 19, 2025 | 3,036 | 3,035.24 | 3,035.24 | 3,044 | 3,033 | 1,995 |
| December 18, 2025 | 3,036.5 | 3,029.75 | 3,029.75 | 3,036.5 | 3,022.5 | 17 |
| December 17, 2025 | 3,081 | 3,029 | 3,029 | 3,081 | 3,026.5 | 10,384 |
| December 16, 2025 | 3,031.5 | 3,020.1 | 3,020.1 | 3,031.5 | 3,018.5 | 7,704 |
| December 15, 2025 | 3,041.5 | 3,030.75 | 3,030.75 | 3,041.5 | 3,030.75 | 2 |
| December 12, 2025 | 3,031.27 | 3,035.5 | 3,035.5 | 3,035.5 | 3,030.89 | 55,374 |
| December 11, 2025 | 3,033 | 3,022.5 | 3,022.5 | 3,034.5 | 3,020.91 | 47,532 |
| December 10, 2025 | 3,072.5 | 3,070 | 3,070 | 3,075.5 | 3,070 | 9,580 |
| December 09, 2025 | 3,131.5 | 3,076.5 | 3,076.5 | 3,131.5 | 3,066.71 | 11,424 |
| December 08, 2025 | 3,070 | 3,073.25 | 3,073.25 | 3,074.96 | 3,070 | 6,403 |
| December 05, 2025 | 3,063.5 | 3,070.5 | 3,070.5 | 3,071.08 | 3,062.87 | 3,271 |
| December 04, 2025 | 3,068.5 | 3,063.75 | 3,063.75 | 3,071.5 | 3,062 | 418 |
| December 03, 2025 | 3,088.5 | 3,065.25 | 3,065.25 | 3,088.5 | 3,065.25 | 1,485 |
| December 02, 2025 | 3,095 | 3,098.25 | 3,098.25 | 3,101.85 | 3,094.5 | 19,286 |
| December 01, 2025 | 3,092.5 | 3,091.25 | 3,091.25 | 3,094 | 3,083.26 | 284 |
| November 28, 2025 | 3,032 | 3,088 | 3,088 | 3,097.5 | 3,032 | 697 |
| November 27, 2025 | 3,091.5 | 3,085 | 3,085 | 3,091.5 | 3,084.3 | 12,627 |
| November 26, 2025 | 3,103 | 3,087.75 | 3,087.75 | 3,106.39 | 3,087.75 | 543 |