3,450.75
+0.25(+0.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,453.37 | 3,450.75 | 3,450.75 | 3,455.5 | 3,448.5 | 2,880 |
| February 19, 2026 | 3,445.01 | 3,450.5 | 3,450.5 | 3,450.5 | 3,445.01 | 51,974 |
| February 18, 2026 | 3,451.55 | 3,453.5 | 3,453.5 | 3,454.5 | 3,449 | 53,329 |
| February 17, 2026 | 3,465.14 | 3,458 | 3,458 | 3,468.4 | 3,457.5 | 2,465 |
| February 16, 2026 | 3,458.27 | 3,461.75 | 3,461.75 | 3,463.38 | 3,456.55 | 6,028 |
| February 13, 2026 | 3,439.14 | 3,457 | 3,457 | 3,457 | 3,438.44 | 9,460 |
| February 12, 2026 | 3,426.58 | 3,440.25 | 3,440.25 | 3,440.25 | 3,426.58 | 12,165 |
| February 11, 2026 | 3,433.2 | 3,426 | 3,426 | 3,436.5 | 3,417.04 | 17,737 |
| February 10, 2026 | 3,420.55 | 3,434 | 3,434 | 3,434 | 3,420.55 | 2,152 |
| February 09, 2026 | 3,409.49 | 3,415.25 | 3,415.25 | 3,415.25 | 3,408.72 | 4,221 |
| February 06, 2026 | 3,417.8 | 3,413 | 3,413 | 3,418.78 | 3,411.6 | 3,673 |
| February 05, 2026 | 3,398.99 | 3,411.25 | 3,411.25 | 3,412.72 | 3,395.6 | 861 |
| February 04, 2026 | 3,395.75 | 3,395.25 | 3,395.25 | 3,397.4 | 3,392.66 | 18,311 |
| February 03, 2026 | 3,394.26 | 3,394.25 | 3,394.25 | 3,395.4 | 3,391.92 | 5,055 |
| February 02, 2026 | 3,406.47 | 3,394.5 | 3,394.5 | 3,409.42 | 3,394 | 5,828 |
| January 30, 2026 | 3,394.49 | 3,401 | 3,401 | 3,401.99 | 3,394.49 | 3,349 |
| January 29, 2026 | 3,394.83 | 3,403.25 | 3,403.25 | 3,404.46 | 3,394 | 10,262 |
| January 28, 2026 | 3,398.5 | 3,397.75 | 3,397.75 | 3,402 | 3,396.5 | 2,947 |
| January 27, 2026 | 3,403.24 | 3,404.5 | 3,404.5 | 3,406.92 | 3,398 | 10,984 |
| January 26, 2026 | 3,406.23 | 3,404 | 3,404 | 3,407.47 | 3,403.7 | 5,986 |
| January 23, 2026 | 3,398.82 | 3,396 | 3,396 | 3,400.71 | 3,391.17 | 1,338 |
| January 22, 2026 | 3,399.64 | 3,391 | 3,391 | 3,399.75 | 3,389.72 | 3,682 |
| January 21, 2026 | 3,392.42 | 3,392 | 3,392 | 3,392.42 | 3,386.46 | 9,930 |
| January 20, 2026 | 3,388.66 | 3,388 | 3,388 | 3,390.64 | 3,385.42 | 1,922 |
| January 19, 2026 | 3,393.68 | 3,393.75 | 3,393.75 | 3,398.28 | 3,391.95 | 3,047 |
| January 16, 2026 | 3,413.46 | 3,402 | 3,402 | 3,413.46 | 3,402 | 1,408 |
| January 15, 2026 | 3,424.38 | 3,415.5 | 3,415.5 | 3,424.38 | 3,413.77 | 2,059 |
| January 14, 2026 | 3,413.96 | 3,419.5 | 3,419.5 | 3,420 | 3,413.27 | 6,247 |
| January 13, 2026 | 3,405.01 | 3,409.75 | 3,409.75 | 3,412 | 3,405.01 | 2,312 |
| January 12, 2026 | 3,407.37 | 3,407 | 3,407 | 3,408.36 | 3,403.86 | 4,310 |
| January 09, 2026 | 3,409.05 | 3,411.25 | 3,411.25 | 3,412.5 | 3,406.94 | 3,838 |
| January 08, 2026 | 3,419.21 | 3,412.75 | 3,412.75 | 3,419.21 | 3,409.43 | 4,867 |
| January 07, 2026 | 3,416.78 | 3,418.5 | 3,418.5 | 3,419.44 | 3,414.13 | 19,240 |
| January 06, 2026 | 3,409.2 | 3,406.25 | 3,406.25 | 3,412.22 | 3,406.25 | 2,176 |
| January 05, 2026 | 3,410.54 | 3,411.25 | 3,411.25 | 3,412.28 | 3,405 | 19,564 |
| January 02, 2026 | 3,407.28 | 3,406 | 3,406 | 3,413.79 | 3,406 | 1,336 |
| December 31, 2025 | 3,423.42 | 3,423 | 3,423 | 3,423.87 | 3,423 | 158 |
| December 30, 2025 | 3,421.09 | 3,421.25 | 3,421.25 | 3,421.84 | 3,414.95 | 4,242 |
| December 29, 2025 | 3,421.31 | 3,419.25 | 3,419.25 | 3,422.22 | 3,418.04 | 1,887 |
| December 24, 2025 | 3,407.78 | 3,405.5 | 3,405.5 | 3,409.6 | 3,405.5 | 2,967 |
| December 23, 2025 | 3,412.46 | 3,405.5 | 3,405.5 | 3,413.61 | 3,400.5 | 52,414 |
| December 22, 2025 | 3,408.14 | 3,405 | 3,405 | 3,409.5 | 3,405 | 1,980 |
| December 19, 2025 | 3,422.02 | 3,412.5 | 3,412.5 | 3,422.02 | 3,407.7 | 4,548 |
| December 18, 2025 | 3,413.45 | 3,418.5 | 3,418.5 | 3,418.5 | 3,412.26 | 9,315 |
| December 17, 2025 | 3,406.68 | 3,405.75 | 3,405.75 | 3,409.91 | 3,400.54 | 4,682 |
| December 16, 2025 | 3,401.63 | 3,405.5 | 3,405.5 | 3,405.77 | 3,398.36 | 5,532 |
| December 15, 2025 | 3,401.2 | 3,402.25 | 3,402.25 | 3,407.14 | 3,400.5 | 12,601 |
| December 12, 2025 | 3,403.49 | 3,397.25 | 3,397.25 | 3,403.49 | 3,395.5 | 8,876 |
| December 11, 2025 | 3,407.96 | 3,411 | 3,411 | 3,414.5 | 3,406.33 | 22,481 |
| December 10, 2025 | 3,428.81 | 3,434.25 | 3,434.25 | 3,434.25 | 3,423.65 | 28,793 |
| December 09, 2025 | 3,432.14 | 3,430.5 | 3,430.5 | 3,440.34 | 3,430.5 | 17,840 |
| December 08, 2025 | 3,440.49 | 3,430.25 | 3,430.25 | 3,440.49 | 3,429.5 | 1,356 |
| December 05, 2025 | 3,448.13 | 3,442.25 | 3,442.25 | 3,451.03 | 3,442.25 | 4,387 |
| December 04, 2025 | 3,453.33 | 3,451 | 3,451 | 3,456.35 | 3,447.13 | 5,100 |
| December 03, 2025 | 3,456.26 | 3,456 | 3,456 | 3,461.14 | 3,453.3 | 4,784 |
| December 02, 2025 | 3,450 | 3,451.25 | 3,451.25 | 3,451.95 | 3,445.63 | 3,649 |
| December 01, 2025 | 3,464.25 | 3,450.75 | 3,450.75 | 3,464.25 | 3,450.75 | 3,995 |
| November 28, 2025 | 3,466.11 | 3,465.5 | 3,465.5 | 3,473.95 | 3,462.05 | 2,156 |
| November 27, 2025 | 3,471.76 | 3,474 | 3,474 | 3,474 | 3,467.59 | 4,199 |
| November 26, 2025 | 3,467.55 | 3,468.25 | 3,468.25 | 3,473.91 | 3,455.65 | 4,606 |