3,514.50
+24(+0.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,516 | 3,514.5 | 3,514.5 | 3,522.52 | 3,514.5 | 1,805 |
| February 19, 2026 | 3,490.5 | 3,490.5 | 3,490.5 | 3,490.5 | 3,490.5 | 0 |
| February 18, 2026 | 3,527.5 | 3,527.5 | 3,527.5 | 3,527.5 | 3,527.5 | 0 |
| February 17, 2026 | 3,482 | 3,492 | 3,492 | 3,492 | 3,470.5 | 6,009 |
| February 16, 2026 | 3,508 | 3,487 | 3,487 | 3,508 | 3,487 | 484 |
| February 13, 2026 | 3,489.19 | 3,506 | 3,506 | 3,509 | 3,488.69 | 1,686 |
| February 12, 2026 | 3,536.96 | 3,487 | 3,487 | 3,536.96 | 3,487 | 2 |
| February 11, 2026 | 3,532.22 | 3,535.5 | 3,535.5 | 3,535.5 | 3,532.22 | 12,854 |
| February 10, 2026 | 3,548 | 3,548 | 3,548 | 3,548 | 3,548 | 0 |
| February 09, 2026 | 3,547.5 | 3,547.5 | 3,547.5 | 3,547.5 | 3,547.5 | 0 |
| February 06, 2026 | 3,483.61 | 3,531.5 | 3,523.74 | 3,531.5 | 3,483.48 | 2,996 |
| February 05, 2026 | 3,485 | 3,474.5 | 3,466.87 | 3,485 | 3,474.5 | 3,117 |
| February 04, 2026 | 3,517 | 3,523 | 3,515.26 | 3,525 | 3,517 | 459 |
| February 03, 2026 | 3,584.74 | 3,528.5 | 3,528.5 | 3,584.74 | 3,528.5 | 114 |
| February 02, 2026 | 3,531 | 3,577 | 3,577 | 3,577 | 3,531 | 689 |
| January 30, 2026 | 3,550.29 | 3,555 | 3,555 | 3,555 | 3,550.29 | 218 |
| January 29, 2026 | 3,554.5 | 3,554.5 | 3,554.5 | 3,554.5 | 3,554.5 | 0 |
| January 28, 2026 | 3,608 | 3,605.5 | 3,605.5 | 3,608 | 3,605.5 | 484 |
| January 27, 2026 | 3,605.73 | 3,615.5 | 3,615.5 | 3,615.5 | 3,605.73 | 275 |
| January 26, 2026 | 3,584.5 | 3,584.5 | 3,584.5 | 3,584.5 | 3,584.5 | 0 |
| January 23, 2026 | 3,567 | 3,567 | 3,567 | 3,567 | 3,567 | 47 |
| January 22, 2026 | 3,570 | 3,570 | 3,570 | 3,570 | 3,570 | 0 |
| January 21, 2026 | 3,499.61 | 3,536.5 | 3,536.5 | 3,536.5 | 3,495 | 4,268 |
| January 20, 2026 | 3,526.98 | 3,527.5 | 3,527.5 | 3,527.5 | 3,526.98 | 13,794 |
| January 19, 2026 | 3,531 | 3,531 | 3,531 | 3,531 | 3,531 | 0 |
| January 16, 2026 | 3,576.5 | 3,576.5 | 3,576.5 | 3,576.5 | 3,576.5 | 0 |
| January 15, 2026 | 3,593.5 | 3,593.5 | 3,593.5 | 3,593.5 | 3,593.5 | 0 |
| January 14, 2026 | 3,546 | 3,546 | 3,546 | 3,546 | 3,546 | 0 |
| January 13, 2026 | 3,590 | 3,577.5 | 3,590 | 3,590 | 3,577.5 | 484 |
| January 12, 2026 | 3,589.5 | 3,589.5 | 3,589.5 | 3,589.5 | 3,589.5 | 0 |
| January 09, 2026 | 3,588 | 3,587.5 | 3,587.5 | 3,588 | 3,587.5 | 6 |
| January 08, 2026 | 3,568.5 | 3,568.5 | 3,568.5 | 3,568.5 | 3,568.5 | 0 |
| January 07, 2026 | 3,577.61 | 3,584.5 | 3,584.5 | 3,588 | 3,577.61 | 1,118 |
| January 06, 2026 | 3,568 | 3,568 | 3,568 | 3,568 | 3,568 | 0 |
| January 05, 2026 | 3,559 | 3,559 | 3,559 | 3,559 | 3,559 | 0 |
| January 02, 2026 | 3,507.5 | 3,507.5 | 3,507.5 | 3,507.5 | 3,507.5 | 0 |
| December 31, 2025 | 3,531.5 | 3,531.5 | 3,531.5 | 3,531.5 | 3,531.5 | 0 |
| December 30, 2025 | 3,544.5 | 3,544.5 | 3,544.5 | 3,544.5 | 3,544.5 | 0 |
| December 29, 2025 | 3,540 | 3,542.5 | 3,542.5 | 3,542.5 | 3,538 | 166 |
| December 24, 2025 | 3,547.08 | 3,540 | 3,540 | 3,547.08 | 3,540 | 410 |
| December 23, 2025 | 3,537.5 | 3,537.5 | 3,537.5 | 3,537.5 | 3,537.5 | 0 |
| December 22, 2025 | 3,494 | 3,527 | 3,527 | 3,527 | 3,494 | 60 |
| December 19, 2025 | 3,502 | 3,502 | 3,502 | 3,502 | 3,502 | 0 |
| December 18, 2025 | 3,485.5 | 3,485.5 | 3,485.5 | 3,485.5 | 3,485.5 | 0 |
| December 17, 2025 | 3,458 | 3,458 | 3,458 | 3,458 | 3,458 | 0 |
| December 16, 2025 | 3,481.65 | 3,473.5 | 3,473.5 | 3,486 | 3,473.5 | 6,868 |
| December 15, 2025 | 3,503.5 | 3,503.5 | 3,503.5 | 3,503.5 | 3,503.5 | 0 |
| December 12, 2025 | 3,492.5 | 3,492.5 | 3,492.5 | 3,492.5 | 3,492.5 | 0 |
| December 11, 2025 | 3,497.5 | 3,497.5 | 3,497.5 | 3,497.5 | 3,497.5 | 0 |
| December 10, 2025 | 3,488 | 3,488 | 3,488 | 3,488 | 3,488 | 0 |
| December 09, 2025 | 3,491 | 3,490.5 | 3,490.5 | 3,494.15 | 3,489 | 268 |
| December 08, 2025 | 3,494.5 | 3,494.5 | 3,494.5 | 3,494.5 | 3,494.5 | 0 |
| December 05, 2025 | 3,511 | 3,511 | 3,511 | 3,511 | 3,511 | 0 |
| December 04, 2025 | 3,507 | 3,494.5 | 3,494.5 | 3,507 | 3,494.5 | 1,288 |
| December 03, 2025 | 3,490.5 | 3,490.5 | 3,490.5 | 3,490.5 | 3,490.5 | 0 |
| December 02, 2025 | 3,469.5 | 3,469.5 | 3,469.5 | 3,469.5 | 3,469.5 | 0 |
| December 01, 2025 | 3,457 | 3,467 | 3,467 | 3,467 | 3,457 | 2 |
| November 28, 2025 | 3,463.52 | 3,467.5 | 3,467.5 | 3,467.5 | 3,463.52 | 1,294 |
| November 27, 2025 | 3,466 | 3,466 | 3,466 | 3,466 | 3,466 | 0 |
| November 26, 2025 | 3,469.5 | 3,469.5 | 3,469.5 | 3,469.5 | 3,469.5 | 0 |