4,084.50
+21.5(+0.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,062 | 4,084.5 | 4,084.5 | 4,102.59 | 4,062 | 1,351 |
| February 19, 2026 | 4,065 | 4,063 | 4,063 | 4,065 | 4,049.81 | 27 |
| February 18, 2026 | 4,051.37 | 4,044.5 | 4,044.5 | 4,051.37 | 4,044.5 | 8 |
| February 17, 2026 | 3,994 | 4,016 | 4,016 | 4,016 | 3,984 | 3,293 |
| February 16, 2026 | 3,980 | 3,975.5 | 3,975.5 | 3,980 | 3,974 | 2,655 |
| February 13, 2026 | 3,965.64 | 3,979 | 3,979 | 3,979 | 3,965.45 | 29 |
| February 12, 2026 | 3,989 | 3,989 | 3,989 | 3,989 | 3,989 | 0 |
| February 11, 2026 | 4,011 | 4,004.5 | 4,004.5 | 4,019.46 | 3,995.55 | 1,306 |
| February 10, 2026 | 3,938.58 | 3,945.5 | 3,945.5 | 3,957.37 | 3,938.58 | 411 |
| February 09, 2026 | 3,923.63 | 3,958 | 3,958 | 3,958 | 3,923.63 | 450 |
| February 06, 2026 | 3,919 | 3,957 | 3,902.17 | 3,961.37 | 3,919 | 422 |
| February 05, 2026 | 3,979 | 3,966 | 3,911.05 | 3,982 | 3,960.46 | 2,129 |
| February 04, 2026 | 3,984 | 3,972 | 3,916.97 | 3,984 | 3,971 | 1,263 |
| February 03, 2026 | 3,937.93 | 3,929 | 3,874.56 | 3,942.55 | 3,925.63 | 642 |
| February 02, 2026 | 3,897.61 | 3,927.5 | 3,873.08 | 3,932.37 | 3,897.61 | 1,184 |
| January 30, 2026 | 3,933.46 | 3,913 | 3,913 | 3,935.37 | 3,913 | 53 |
| January 29, 2026 | 3,956.55 | 3,926 | 3,926 | 3,956.55 | 3,926 | 422 |
| January 28, 2026 | 3,923.19 | 3,916.5 | 3,916.5 | 3,927.74 | 3,912 | 713 |
| January 27, 2026 | 3,907.45 | 3,919 | 3,919 | 3,919 | 3,907.45 | 1,258 |
| January 26, 2026 | 3,891.46 | 3,890.46 | 3,890.46 | 3,891.46 | 3,885.54 | 26 |
| January 23, 2026 | 3,875.46 | 3,874.5 | 3,874.5 | 3,875.46 | 3,874.5 | 2 |
| January 22, 2026 | 3,877 | 3,870.46 | 3,870.46 | 3,877 | 3,870.46 | 1,372 |
| January 21, 2026 | 3,816 | 3,837 | 3,837 | 3,837 | 3,816 | 2,697 |
| January 20, 2026 | 3,795 | 3,814.5 | 3,814.5 | 3,814.5 | 3,792 | 988 |
| January 19, 2026 | 3,837 | 3,829.5 | 3,829.5 | 3,837 | 3,828.63 | 866 |
| January 16, 2026 | 3,857.55 | 3,857.55 | 3,857.55 | 3,857.55 | 3,857.55 | 4 |
| January 15, 2026 | 3,856.55 | 3,863.5 | 3,863.5 | 3,863.5 | 3,854.45 | 4 |
| January 14, 2026 | 3,819.21 | 3,803.63 | 3,803.63 | 3,819.21 | 3,803.63 | 3 |
| January 13, 2026 | 3,802.55 | 3,809.5 | 3,809.5 | 3,809.5 | 3,802.55 | 4 |
| January 12, 2026 | 3,793 | 3,806.5 | 3,806.5 | 3,806.5 | 3,793 | 1,279 |
| January 09, 2026 | 3,781 | 3,797.73 | 3,797.73 | 3,797.73 | 3,780 | 3,640 |
| January 08, 2026 | 3,786 | 3,791.5 | 3,791.5 | 3,795.37 | 3,782.63 | 3,400 |
| January 07, 2026 | 3,799 | 3,796 | 3,796 | 3,802 | 3,782.54 | 7,870 |
| January 06, 2026 | 3,770 | 3,805 | 3,805 | 3,805 | 3,770 | 2,159 |
| January 05, 2026 | 3,778.46 | 3,788 | 3,788 | 3,788 | 3,778.46 | 20 |
| January 02, 2026 | 3,772 | 3,757 | 3,757 | 3,772 | 3,757 | 1,007 |
| December 31, 2025 | 3,755.65 | 3,749.5 | 3,749.5 | 3,755.65 | 3,749.5 | 2 |
| December 30, 2025 | 3,764.17 | 3,771.5 | 3,771.5 | 3,774.92 | 3,764.17 | 7 |
| December 29, 2025 | 3,757 | 3,758.5 | 3,758.5 | 3,759.74 | 3,744.35 | 847 |
| December 24, 2025 | 3,772.74 | 3,765.5 | 3,765.5 | 3,772.74 | 3,765.5 | 1 |
| December 23, 2025 | 3,766.37 | 3,773.5 | 3,773.5 | 3,773.5 | 3,766.37 | 45 |
| December 22, 2025 | 3,738.5 | 3,738.5 | 3,738.5 | 3,738.5 | 3,738.5 | 0 |
| December 19, 2025 | 3,715 | 3,739.5 | 3,739.5 | 3,750.02 | 3,715 | 1,442 |
| December 18, 2025 | 3,699 | 3,722 | 3,722 | 3,722 | 3,699 | 3,498 |
| December 17, 2025 | 3,709.46 | 3,685 | 3,685 | 3,709.46 | 3,685 | 4 |
| December 16, 2025 | 3,709 | 3,691.5 | 3,691.5 | 3,710 | 3,691.5 | 630 |
| December 15, 2025 | 3,733.28 | 3,732.5 | 3,732.5 | 3,733.28 | 3,728.72 | 5 |
| December 12, 2025 | 3,766 | 3,766 | 3,766 | 3,766 | 3,766 | 627 |
| December 11, 2025 | 3,712.63 | 3,721 | 3,721 | 3,721 | 3,706.8 | 213 |
| December 10, 2025 | 3,721.28 | 3,719.5 | 3,719.5 | 3,723.28 | 3,716.72 | 4 |
| December 09, 2025 | 3,725.28 | 3,726 | 3,726 | 3,726 | 3,725.28 | 1 |
| December 08, 2025 | 3,710.72 | 3,712.5 | 3,712.5 | 3,719.37 | 3,710.72 | 21 |
| December 05, 2025 | 3,745.28 | 3,730 | 3,730 | 3,745.28 | 3,730 | 5 |
| December 04, 2025 | 3,716.86 | 3,726.5 | 3,726.5 | 3,726.5 | 3,714.72 | 446 |
| December 03, 2025 | 3,723.28 | 3,715.5 | 3,715.5 | 3,723.28 | 3,715.5 | 2 |
| December 02, 2025 | 3,735.28 | 3,730 | 3,730 | 3,735.28 | 3,730 | 3 |
| December 01, 2025 | 3,727.46 | 3,728 | 3,728 | 3,728 | 3,723.55 | 9 |
| November 28, 2025 | 3,726.37 | 3,729 | 3,729 | 3,729 | 3,726.37 | 2 |
| November 27, 2025 | 3,705 | 3,705 | 3,705 | 3,705 | 3,705 | 0 |
| November 26, 2025 | 3,715.28 | 3,718 | 3,718 | 3,718 | 3,715.28 | 8 |