4,600.00
+13.5(+0.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,616 | 4,600 | 4,600 | 4,616 | 4,574 | 17,614 |
| February 19, 2026 | 4,607 | 4,586.5 | 4,586.5 | 4,607 | 4,586 | 38,006 |
| February 18, 2026 | 4,576 | 4,599 | 4,599 | 4,599 | 4,571 | 1,323 |
| February 17, 2026 | 4,538 | 4,559 | 4,559 | 4,559 | 4,523 | 3,812 |
| February 16, 2026 | 4,532 | 4,522.5 | 4,522.5 | 4,543 | 4,511 | 6,712 |
| February 13, 2026 | 4,532 | 4,542.5 | 4,542.5 | 4,542.5 | 4,521 | 9,304 |
| February 12, 2026 | 4,599 | 4,520 | 4,520 | 4,599 | 4,520 | 6,273 |
| February 11, 2026 | 4,569 | 4,577 | 4,577 | 4,610 | 4,561 | 14,361 |
| February 10, 2026 | 4,584 | 4,583.5 | 4,583.5 | 4,586 | 4,570 | 2,882 |
| February 09, 2026 | 4,634 | 4,579 | 4,579 | 4,634 | 4,570.2 | 1,084 |
| February 06, 2026 | 4,529.7 | 4,582 | 4,573.17 | 4,582 | 4,527.75 | 3,166 |
| February 05, 2026 | 4,529 | 4,531 | 4,522.27 | 4,562 | 4,497.21 | 94,109 |
| February 04, 2026 | 4,538 | 4,554 | 4,545.22 | 4,554 | 4,532 | 4,573 |
| February 03, 2026 | 4,625 | 4,548 | 4,539.23 | 4,630.25 | 4,548 | 13,773 |
| February 02, 2026 | 4,538.24 | 4,625.5 | 4,616.59 | 4,631.85 | 4,538 | 5,626 |
| January 30, 2026 | 4,542 | 4,573 | 4,573 | 4,595 | 4,542 | 18,233 |
| January 29, 2026 | 4,612 | 4,556 | 4,556 | 4,612 | 4,535 | 1,507 |
| January 28, 2026 | 4,627 | 4,622.5 | 4,622.5 | 4,643 | 4,622 | 2,081 |
| January 27, 2026 | 4,626 | 4,638 | 4,638 | 4,638 | 4,626 | 9 |
| January 26, 2026 | 4,597 | 4,618.5 | 4,618.5 | 4,618.5 | 4,588 | 266 |
| January 23, 2026 | 4,670 | 4,643.5 | 4,643.5 | 4,670 | 4,643.5 | 5,753 |
| January 22, 2026 | 4,674 | 4,668 | 4,668 | 4,712 | 4,664 | 4,944 |
| January 21, 2026 | 4,602 | 4,645.5 | 4,645.5 | 4,645.5 | 4,583 | 4,387 |
| January 20, 2026 | 4,622 | 4,626 | 4,626 | 4,626 | 4,596 | 32,305 |
| January 19, 2026 | 4,667 | 4,641 | 4,641 | 4,673 | 4,636 | 233 |
| January 16, 2026 | 4,729 | 4,705 | 4,703 | 4,729 | 4,703 | 9,645 |
| January 15, 2026 | 4,713 | 4,736.5 | 4,736.5 | 4,742 | 4,713 | 48,494 |
| January 14, 2026 | 4,690 | 4,652.5 | 4,652.5 | 4,690 | 4,644.25 | 1,191 |
| January 13, 2026 | 4,709 | 4,700.5 | 4,700.5 | 4,713 | 4,692.2 | 4,097 |
| January 12, 2026 | 4,692 | 4,702 | 4,702 | 4,702 | 4,676 | 122 |
| January 09, 2026 | 4,728.78 | 4,728.78 | 4,728.78 | 4,728.78 | 4,728.78 | 422 |
| January 08, 2026 | 4,696 | 4,685 | 4,685 | 4,696 | 4,685 | 6,175 |
| January 07, 2026 | 4,687 | 4,695 | 4,695 | 4,695.9 | 4,674.49 | 3,966 |
| January 06, 2026 | 4,627 | 4,666 | 4,666 | 4,671.8 | 4,625 | 4,696 |
| January 05, 2026 | 4,631.15 | 4,644 | 4,644 | 4,647.85 | 4,618 | 184,251 |
| January 02, 2026 | 4,618 | 4,589 | 4,589 | 4,618 | 4,589 | 216 |
| December 31, 2025 | 4,633 | 4,633 | 4,633 | 4,636 | 4,629 | 5,693 |
| December 30, 2025 | 4,635 | 4,644.5 | 4,644.5 | 4,644.5 | 4,635 | 382 |
| December 29, 2025 | 4,659 | 4,636.5 | 4,636.5 | 4,663 | 4,635.15 | 35 |
| December 24, 2025 | 4,591 | 4,625 | 4,625 | 4,643 | 4,591 | 5,609 |
| December 23, 2025 | 4,616 | 4,632 | 4,632 | 4,632 | 4,610 | 66 |
| December 22, 2025 | 4,617 | 4,631.5 | 4,631.5 | 4,631.5 | 4,617 | 126 |
| December 19, 2025 | 4,583 | 4,620 | 4,620 | 4,623 | 4,583 | 16 |
| December 18, 2025 | 4,548 | 4,592.5 | 4,592.5 | 4,592.5 | 4,548 | 2,451 |
| December 17, 2025 | 4,621 | 4,556 | 4,556 | 4,621 | 4,556 | 2,563 |
| December 16, 2025 | 4,590 | 4,566.5 | 4,566.5 | 4,629 | 4,566.5 | 1,413 |
| December 15, 2025 | 4,621 | 4,611 | 4,611 | 4,629 | 4,605.8 | 199 |
| December 12, 2025 | 4,655 | 4,614 | 4,614 | 4,661 | 4,614 | 4,810 |
| December 11, 2025 | 4,592 | 4,600 | 4,600 | 4,603 | 4,585.7 | 4,699 |
| December 10, 2025 | 4,623 | 4,616.5 | 4,616.5 | 4,625 | 4,607 | 22,732 |
| December 09, 2025 | 4,662 | 4,626.5 | 4,626.5 | 4,663 | 4,617 | 126 |
| December 08, 2025 | 4,643.85 | 4,632.5 | 4,632.5 | 4,643.85 | 4,632.5 | 52,421 |
| December 05, 2025 | 4,638 | 4,650.5 | 4,650.5 | 4,667 | 4,634 | 20,992 |
| December 04, 2025 | 4,637 | 4,616 | 4,616 | 4,638 | 4,612 | 678 |
| December 03, 2025 | 4,654 | 4,617.5 | 4,617.5 | 4,655 | 4,612.2 | 19,446 |
| December 02, 2025 | 4,618 | 4,639.5 | 4,639.5 | 4,654.8 | 4,618 | 953 |
| December 01, 2025 | 4,609 | 4,626.5 | 4,626.5 | 4,626.5 | 4,586 | 15,371 |
| November 28, 2025 | 4,646 | 4,622 | 4,622 | 4,646 | 4,622 | 176,778 |
| November 27, 2025 | 4,620 | 4,614 | 4,614 | 4,627 | 4,611 | 6,307 |
| November 26, 2025 | 4,645 | 4,626.5 | 4,626.5 | 4,645 | 4,617 | 10,638 |