4,644.00
+15(+0.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,648 | 4,644 | 4,644 | 4,663 | 4,636 | 7,834 |
| February 19, 2026 | 4,615.78 | 4,629 | 4,629 | 4,633.21 | 4,603.59 | 392 |
| February 18, 2026 | 4,549 | 4,595.5 | 4,595.5 | 4,597.57 | 4,540 | 19,800 |
| February 17, 2026 | 4,541.99 | 4,534.5 | 4,534.5 | 4,543 | 4,508.4 | 1,846 |
| February 16, 2026 | 4,545 | 4,531.5 | 4,531.5 | 4,545 | 4,520.77 | 175 |
| February 13, 2026 | 4,478 | 4,523.5 | 4,523.5 | 4,523.5 | 4,457.9 | 8,418 |
| February 12, 2026 | 4,574 | 4,480 | 4,480 | 4,575 | 4,480 | 3,551 |
| February 11, 2026 | 4,596.45 | 4,541 | 4,541 | 4,614 | 4,541 | 5,780 |
| February 10, 2026 | 4,530 | 4,578 | 4,578 | 4,578 | 4,529 | 62 |
| February 09, 2026 | 4,475.57 | 4,503.5 | 4,503.5 | 4,503.5 | 4,468.4 | 1,150 |
| February 06, 2026 | 4,485 | 4,467 | 4,432.99 | 4,488.5 | 4,467 | 591 |
| February 05, 2026 | 4,475 | 4,452.5 | 4,418.6 | 4,496 | 4,452.5 | 7,586 |
| February 04, 2026 | 4,450 | 4,458 | 4,424.06 | 4,470 | 4,441 | 740 |
| February 03, 2026 | 4,450 | 4,437 | 4,403.22 | 4,460 | 4,437 | 3,447 |
| February 02, 2026 | 4,348 | 4,431 | 4,397.26 | 4,448 | 4,338.3 | 3,028 |
| January 30, 2026 | 4,495 | 4,432.5 | 4,432.5 | 4,518 | 4,432.5 | 11,968 |
| January 29, 2026 | 4,559 | 4,513.5 | 4,513.5 | 4,579 | 4,513.5 | 2,135 |
| January 28, 2026 | 4,536 | 4,522 | 4,522 | 4,541 | 4,514.4 | 775 |
| January 27, 2026 | 4,529.42 | 4,523.5 | 4,523.5 | 4,529.42 | 4,499.7 | 1,497 |
| January 26, 2026 | 4,560 | 4,532.5 | 4,532.5 | 4,568.84 | 4,532.5 | 3,129 |
| January 23, 2026 | 4,555.38 | 4,551.5 | 4,551.5 | 4,555.38 | 4,539 | 14,176 |
| January 22, 2026 | 4,556 | 4,549 | 4,549 | 4,566 | 4,534.97 | 1,018 |
| January 21, 2026 | 4,541 | 4,552 | 4,552 | 4,568 | 4,539.7 | 4,776 |
| January 20, 2026 | 4,539 | 4,552.5 | 4,552.5 | 4,558 | 4,534 | 57,843 |
| January 19, 2026 | 4,557 | 4,569.5 | 4,569.5 | 4,576.75 | 4,547 | 7,666 |
| January 16, 2026 | 4,588.61 | 4,568 | 4,568 | 4,589 | 4,568 | 4,076 |
| January 15, 2026 | 4,554.31 | 4,585.5 | 4,585.5 | 4,588.85 | 4,554.31 | 3,370 |
| January 14, 2026 | 4,559 | 4,535.3 | 4,535.3 | 4,563 | 4,535.3 | 9,647 |
| January 13, 2026 | 4,541 | 4,548.5 | 4,548.5 | 4,562.52 | 4,541 | 6,507 |
| January 12, 2026 | 4,521.45 | 4,535 | 4,535 | 4,536.35 | 4,518 | 12,508 |
| January 09, 2026 | 4,506 | 4,531.5 | 4,531.5 | 4,535 | 4,506 | 13,862 |
| January 08, 2026 | 4,451 | 4,480.5 | 4,480.5 | 4,480.5 | 4,451 | 53 |
| January 07, 2026 | 4,490 | 4,456.5 | 4,456.5 | 4,491 | 4,448.8 | 98,450 |
| January 06, 2026 | 4,472 | 4,481 | 4,481 | 4,491 | 4,472 | 99,043 |
| January 05, 2026 | 4,487 | 4,482 | 4,482 | 4,487 | 4,468 | 19,207 |
| January 02, 2026 | 4,481.3 | 4,436.5 | 4,436.5 | 4,485 | 4,436.5 | 33,409 |
| December 31, 2025 | 4,462.5 | 4,467.5 | 4,467.5 | 4,467.5 | 4,462.5 | 4 |
| December 30, 2025 | 4,482.7 | 4,489.5 | 4,489.5 | 4,490.71 | 4,482.7 | 130 |
| December 29, 2025 | 4,488 | 4,482 | 4,482 | 4,494 | 4,464 | 45,240 |
| December 24, 2025 | 4,476.5 | 4,477 | 4,477 | 4,477.45 | 4,476.5 | 50 |
| December 23, 2025 | 4,478.14 | 4,475.5 | 4,475.5 | 4,486.52 | 4,468.3 | 9,653 |
| December 22, 2025 | 4,462 | 4,483 | 4,483 | 4,483 | 4,450 | 3,582 |
| December 19, 2025 | 4,420 | 4,463 | 4,463 | 4,467.7 | 4,420 | 24,340 |
| December 18, 2025 | 4,393 | 4,436 | 4,436 | 4,436 | 4,393 | 14,842 |
| December 17, 2025 | 4,412 | 4,373.5 | 4,373.5 | 4,415 | 4,373.5 | 9,224 |
| December 16, 2025 | 4,404 | 4,388.5 | 4,388.5 | 4,411 | 4,388.5 | 5,556 |
| December 15, 2025 | 4,430.6 | 4,429 | 4,429 | 4,433 | 4,429 | 614 |
| December 12, 2025 | 4,451.7 | 4,413.5 | 4,413.5 | 4,468 | 4,410 | 11,429 |
| December 11, 2025 | 4,409.7 | 4,416 | 4,416 | 4,423 | 4,405 | 3,522 |
| December 10, 2025 | 4,378.46 | 4,393 | 4,393 | 4,393 | 4,374.7 | 1,652 |
| December 09, 2025 | 4,366 | 4,406 | 4,406 | 4,410.36 | 4,366 | 12,779 |
| December 08, 2025 | 4,402 | 4,393 | 4,389.3 | 4,402 | 4,389.3 | 6,590 |
| December 05, 2025 | 4,378 | 4,395 | 4,395 | 4,399.7 | 4,378 | 11,558 |
| December 04, 2025 | 4,321 | 4,369.5 | 4,369.5 | 4,369.5 | 4,321 | 4,516 |
| December 03, 2025 | 4,345 | 4,325 | 4,325 | 4,345 | 4,320.8 | 6,724 |
| December 02, 2025 | 4,343 | 4,328.5 | 4,328.5 | 4,352 | 4,328.5 | 9,546 |
| December 01, 2025 | 4,379.5 | 4,361.5 | 4,361.5 | 4,379.5 | 4,348 | 14,479 |
| November 28, 2025 | 4,364 | 4,380.5 | 4,380.5 | 4,384 | 4,360 | 42,648 |
| November 27, 2025 | 4,344.27 | 4,341 | 4,341 | 4,346 | 4,338.3 | 28,250 |
| November 26, 2025 | 4,327 | 4,327 | 4,327 | 4,332.54 | 4,324 | 3,902 |