3,249.50
+22(+0.68%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,244 | 3,249.5 | 3,249.5 | 3,261.48 | 3,241.68 | 642 |
| February 19, 2026 | 3,231.26 | 3,227.5 | 3,227.5 | 3,234.04 | 3,217.37 | 815 |
| February 18, 2026 | 3,195.61 | 3,223 | 3,223 | 3,223 | 3,183 | 2,283 |
| February 17, 2026 | 3,183 | 3,172 | 3,172 | 3,183.32 | 3,154.32 | 735 |
| February 16, 2026 | 3,194.46 | 3,188 | 3,188 | 3,197.19 | 3,188 | 2,897 |
| February 13, 2026 | 3,145 | 3,179 | 3,179 | 3,179 | 3,131.17 | 4,599 |
| February 12, 2026 | 3,210 | 3,148 | 3,148 | 3,211.76 | 3,148 | 855 |
| February 11, 2026 | 3,218.04 | 3,186.5 | 3,186.5 | 3,237 | 3,186.5 | 1,335 |
| February 10, 2026 | 3,182.43 | 3,206.5 | 3,206.5 | 3,206.5 | 3,182.43 | 2,510 |
| February 09, 2026 | 3,140 | 3,162 | 3,162 | 3,164 | 3,137.3 | 7,447 |
| February 06, 2026 | 3,117.88 | 3,110 | 3,110 | 3,131.76 | 3,110 | 1,318 |
| February 05, 2026 | 3,133.18 | 3,098 | 3,098 | 3,134.76 | 3,098 | 7,781 |
| February 04, 2026 | 3,137.22 | 3,125.5 | 3,125.5 | 3,137.22 | 3,125.5 | 1,056 |
| February 03, 2026 | 3,126.72 | 3,114.5 | 3,114.5 | 3,133.18 | 3,114.5 | 5,566 |
| February 02, 2026 | 3,047 | 3,108 | 3,108 | 3,108 | 3,043 | 7,230 |
| January 30, 2026 | 3,140 | 3,097 | 3,097 | 3,141.68 | 3,094 | 10,844 |
| January 29, 2026 | 3,197.83 | 3,158.5 | 3,158.5 | 3,200 | 3,158.5 | 7,865 |
| January 28, 2026 | 3,193 | 3,173.5 | 3,173.5 | 3,193 | 3,173 | 1,160 |
| January 27, 2026 | 3,195.26 | 3,177.5 | 3,177.5 | 3,195.26 | 3,167.76 | 953 |
| January 26, 2026 | 3,195 | 3,190.5 | 3,190.5 | 3,205.68 | 3,190.5 | 2,242 |
| January 23, 2026 | 3,175.45 | 3,183.5 | 3,183.5 | 3,186.76 | 3,172.84 | 2,145 |
| January 22, 2026 | 3,171.12 | 3,178 | 3,178 | 3,180.64 | 3,164.24 | 7,220 |
| January 21, 2026 | 3,168 | 3,169 | 3,169 | 3,179 | 3,164 | 1,884 |
| January 20, 2026 | 3,177.67 | 3,178.5 | 3,178.5 | 3,183 | 3,172 | 7,928 |
| January 19, 2026 | 3,181 | 3,192 | 3,192 | 3,194 | 3,177 | 4,516 |
| January 16, 2026 | 3,205.84 | 3,190.95 | 3,190.95 | 3,205.84 | 3,190.95 | 370 |
| January 15, 2026 | 3,186 | 3,199 | 3,199 | 3,199 | 3,185 | 980 |
| January 14, 2026 | 3,190 | 3,177.5 | 3,177.5 | 3,192.47 | 3,173 | 581 |
| January 13, 2026 | 3,186.78 | 3,183 | 3,183 | 3,187.16 | 3,183 | 172 |
| January 12, 2026 | 3,165 | 3,177.5 | 3,177.5 | 3,178 | 3,164.33 | 2,163 |
| January 09, 2026 | 3,138.76 | 3,166 | 3,166 | 3,166 | 3,138.76 | 1,422 |
| January 08, 2026 | 3,107.76 | 3,129 | 3,129 | 3,129 | 3,107.76 | 84 |
| January 07, 2026 | 3,137.96 | 3,113 | 3,113 | 3,137.96 | 3,106.84 | 2,319 |
| January 06, 2026 | 3,128.84 | 3,128 | 3,128 | 3,135 | 3,125 | 4,472 |
| January 05, 2026 | 3,114 | 3,124 | 3,124 | 3,127 | 3,106 | 4,218 |
| January 02, 2026 | 3,103.44 | 3,081 | 3,081 | 3,108 | 3,081 | 24,873 |
| December 31, 2025 | 3,091 | 3,087.5 | 3,087.5 | 3,091 | 3,078.72 | 36 |
| December 30, 2025 | 3,100.76 | 3,103 | 3,103 | 3,103 | 3,100.76 | 69 |
| December 29, 2025 | 3,107.6 | 3,099.5 | 3,099.5 | 3,107.66 | 3,089.4 | 6,365 |
| December 24, 2025 | 3,103.98 | 3,102 | 3,102 | 3,104.76 | 3,102 | 40 |
| December 23, 2025 | 3,113 | 3,101 | 3,101 | 3,114 | 3,101 | 3,707 |
| December 22, 2025 | 3,087.94 | 3,105 | 3,105 | 3,105 | 3,087.94 | 5,140 |
| December 19, 2025 | 3,057.76 | 3,081.5 | 3,081.5 | 3,082.84 | 3,056 | 5,149 |
| December 18, 2025 | 3,028.76 | 3,063.5 | 3,063.5 | 3,063.5 | 3,028.76 | 1,700 |
| December 17, 2025 | 3,042 | 3,025 | 3,025 | 3,042 | 3,025 | 194 |
| December 16, 2025 | 3,040.68 | 3,035 | 3,035 | 3,044 | 3,035 | 2,475 |
| December 15, 2025 | 3,067.48 | 3,057 | 3,057 | 3,077 | 3,057 | 454 |
| December 12, 2025 | 3,078 | 3,044 | 3,044 | 3,078 | 3,044 | 5,006 |
| December 11, 2025 | 3,050.39 | 3,058 | 3,058 | 3,058 | 3,049.16 | 4,601 |
| December 10, 2025 | 3,026.67 | 3,036 | 3,036 | 3,036 | 3,024.44 | 7,936 |
| December 09, 2025 | 3,024 | 3,039.5 | 3,039.5 | 3,039.5 | 3,020.16 | 9,667 |
| December 08, 2025 | 3,029 | 3,032 | 3,032 | 3,035 | 3,029 | 305 |
| December 05, 2025 | 3,053 | 3,040 | 3,040 | 3,053 | 3,032.44 | 1,238 |
| December 04, 2025 | 3,017 | 3,046 | 3,046 | 3,046 | 3,017 | 4,729 |
| December 03, 2025 | 3,009 | 3,012 | 3,012 | 3,016.41 | 3,006.84 | 849 |
| December 02, 2025 | 3,012 | 2,992 | 2,992 | 3,012 | 2,992 | 2,108 |
| December 01, 2025 | 3,031 | 3,019 | 3,019 | 3,031 | 3,019 | 84 |
| November 28, 2025 | 3,026 | 3,032 | 3,032 | 3,032 | 3,024 | 1,292 |
| November 27, 2025 | 3,018.41 | 3,020.5 | 3,020.5 | 3,020.5 | 3,018.41 | 31 |
| November 26, 2025 | 3,004 | 3,010.5 | 3,010.5 | 3,012.84 | 2,996.84 | 2,676 |
