3,209.25
+14(+0.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,208.46 | 3,209.25 | 3,209.25 | 3,209.25 | 3,197.81 | 69 |
| February 19, 2026 | 3,214.5 | 3,195.25 | 3,195.25 | 3,214.5 | 3,195.25 | 240 |
| February 18, 2026 | 3,196.5 | 3,191.75 | 3,191.75 | 3,204.43 | 3,191.75 | 1,879 |
| February 17, 2026 | 3,182.5 | 3,190.25 | 3,190.25 | 3,190.25 | 3,178.88 | 1,926 |
| February 16, 2026 | 3,161 | 3,161 | 3,161 | 3,161 | 3,161 | 4 |
| February 13, 2026 | 3,156.5 | 3,153.75 | 3,153.75 | 3,156.5 | 3,149.5 | 15 |
| February 12, 2026 | 3,147.5 | 3,133.5 | 3,133.5 | 3,149.58 | 3,133.5 | 1,737 |
| February 11, 2026 | 3,130.36 | 3,135.5 | 3,135.5 | 3,135.5 | 3,130.36 | 1,276 |
| February 10, 2026 | 3,136 | 3,132 | 3,132 | 3,136 | 3,132 | 4,545 |
| February 09, 2026 | 3,134 | 3,133.75 | 3,133.75 | 3,134 | 3,128.5 | 662 |
| February 06, 2026 | 3,100.96 | 3,125.5 | 3,125.5 | 3,125.5 | 3,100.96 | 64 |
| February 05, 2026 | 3,138.5 | 3,118.75 | 3,118.75 | 3,138.5 | 3,118.75 | 2 |
| February 04, 2026 | 3,104.96 | 3,125 | 3,125 | 3,125 | 3,104.96 | 200 |
| February 03, 2026 | 3,118.5 | 3,094.25 | 3,094.25 | 3,118.5 | 3,086 | 10 |
| February 02, 2026 | 3,102 | 3,102 | 3,102 | 3,102 | 3,102 | 0 |
| January 30, 2026 | 3,066 | 3,054 | 3,054 | 3,066 | 3,054 | 4 |
| January 29, 2026 | 3,029.7 | 3,053.5 | 3,053.5 | 3,053.5 | 3,016.85 | 487 |
| January 28, 2026 | 3,073.33 | 3,019.5 | 3,019.5 | 3,073.33 | 3,019.5 | 1,366 |
| January 27, 2026 | 3,067.58 | 3,063.5 | 3,063.5 | 3,067.58 | 3,063.5 | 48 |
| January 26, 2026 | 3,038.22 | 3,048.5 | 3,048.5 | 3,048.5 | 3,038.22 | 411 |
| January 23, 2026 | 3,045.5 | 3,052 | 3,052 | 3,052 | 3,045.5 | 17 |
| January 22, 2026 | 3,070.88 | 3,070.88 | 3,070.88 | 3,070.88 | 3,070.88 | 6 |
| January 21, 2026 | 3,048.07 | 3,057.25 | 3,057.25 | 3,057.25 | 3,035.23 | 1,422 |
| January 20, 2026 | 3,057 | 3,051.5 | 3,051.5 | 3,057 | 3,037.85 | 664 |
| January 19, 2026 | 3,083.63 | 3,074.75 | 3,074.75 | 3,091.1 | 3,071.23 | 13,391 |
| January 16, 2026 | 3,113 | 3,103.12 | 3,103.12 | 3,113 | 3,102.5 | 368 |
| January 15, 2026 | 3,148.25 | 3,121 | 3,121 | 3,148.25 | 3,121 | 852 |
| January 14, 2026 | 3,089.5 | 3,089.5 | 3,089.5 | 3,089.5 | 3,089.5 | 28 |
| January 13, 2026 | 3,088.5 | 3,084.5 | 3,084.5 | 3,088.5 | 3,079 | 6,623 |
| January 12, 2026 | 3,093 | 3,098.25 | 3,098.25 | 3,099.17 | 3,093 | 714 |
| January 09, 2026 | 3,085.28 | 3,097.25 | 3,097.25 | 3,097.25 | 3,085.28 | 189 |
| January 08, 2026 | 3,073 | 3,081.5 | 3,081.5 | 3,081.5 | 3,073 | 8 |
| January 07, 2026 | 3,079.18 | 3,083 | 3,083 | 3,083 | 3,076.15 | 194 |
| January 06, 2026 | 3,063 | 3,074.75 | 3,074.75 | 3,074.75 | 3,046.7 | 1,088 |
| January 05, 2026 | 3,060.5 | 3,053.25 | 3,053.25 | 3,066.5 | 3,053.25 | 27 |
| January 02, 2026 | 3,069.5 | 3,056.75 | 3,056.75 | 3,069.5 | 3,053.5 | 5,995 |
| December 31, 2025 | 3,045.67 | 3,043.25 | 3,043.25 | 3,047.5 | 3,043.25 | 11 |
| December 30, 2025 | 3,060.87 | 3,057.5 | 3,057.5 | 3,060.87 | 3,057.5 | 65 |
| December 29, 2025 | 3,051 | 3,046 | 3,046 | 3,051 | 3,044.5 | 30 |
| December 24, 2025 | 3,044.5 | 3,053 | 3,053 | 3,053 | 3,044.5 | 36,946 |
| December 23, 2025 | 3,047.5 | 3,049.5 | 3,049.5 | 3,049.5 | 3,047.5 | 32 |
| December 22, 2025 | 3,029.15 | 3,031.25 | 3,031.25 | 3,033.5 | 3,029.15 | 153 |
| December 19, 2025 | 3,027.85 | 3,030.25 | 3,030.25 | 3,030.25 | 3,027.85 | 72 |
| December 18, 2025 | 3,023.75 | 3,023.75 | 3,023.75 | 3,023.75 | 3,023.75 | 0 |
| December 17, 2025 | 2,988.01 | 2,994.5 | 2,994.5 | 2,994.5 | 2,988.01 | 236 |
| December 16, 2025 | 3,014.31 | 2,998.75 | 2,998.75 | 3,014.31 | 2,998.75 | 15,359 |
| December 15, 2025 | 2,990.1 | 2,994 | 2,994 | 2,994 | 2,990.1 | 2,336 |
| December 12, 2025 | 2,974.4 | 2,963.75 | 2,963.75 | 2,974.4 | 2,963.75 | 5,720 |
| December 11, 2025 | 2,965.5 | 2,965.5 | 2,965.5 | 2,965.5 | 2,965.5 | 0 |
| December 10, 2025 | 2,952.91 | 2,969.5 | 2,969.5 | 2,971.89 | 2,952.91 | 210 |
| December 09, 2025 | 2,996.5 | 2,975.25 | 2,975.25 | 2,996.5 | 2,973 | 676 |
| December 08, 2025 | 2,984 | 2,982 | 2,982 | 2,984 | 2,982 | 814 |
| December 05, 2025 | 2,970.88 | 2,970.75 | 2,970.75 | 2,972.5 | 2,970.75 | 1,496 |
| December 04, 2025 | 2,963.38 | 2,963.5 | 2,963.5 | 2,970 | 2,963.38 | 929 |
| December 03, 2025 | 2,968.62 | 2,951.5 | 2,951.5 | 2,972.85 | 2,949.82 | 2,154 |
| December 02, 2025 | 2,958.35 | 2,957.5 | 2,957.5 | 2,958.65 | 2,957.5 | 4 |
| December 01, 2025 | 2,948.75 | 2,948.75 | 2,948.75 | 2,948.75 | 2,948.75 | 0 |
| November 28, 2025 | 2,946.83 | 2,950.25 | 2,950.25 | 2,950.25 | 2,940.5 | 3,252 |
| November 27, 2025 | 2,943.14 | 2,946.5 | 2,946.5 | 2,946.5 | 2,940.21 | 656 |
| November 26, 2025 | 2,942.2 | 2,941.18 | 2,941.18 | 2,944.5 | 2,941.18 | 1,059 |