3,396.25
-20(-0.59%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 3,400.33 | 3,396.25 | 3,396.25 | 3,400.33 | 3,394 | 2,750 |
| February 18, 2026 | 3,398.5 | 3,416.25 | 3,416.25 | 3,416.25 | 3,398.5 | 3 |
| February 17, 2026 | 3,379.96 | 3,383.25 | 3,383.25 | 3,383.25 | 3,373 | 487 |
| February 16, 2026 | 3,396.2 | 3,384.5 | 3,384.5 | 3,401.11 | 3,384.5 | 1,499 |
| February 13, 2026 | 3,382.7 | 3,394.5 | 3,394.5 | 3,394.5 | 3,380.06 | 1,428 |
| February 12, 2026 | 3,448.5 | 3,412.5 | 3,412.5 | 3,449 | 3,412.5 | 1,864 |
| February 11, 2026 | 3,441.5 | 3,439.5 | 3,439.5 | 3,452.5 | 3,431.32 | 1,586 |
| February 10, 2026 | 3,450.04 | 3,449.75 | 3,449.75 | 3,457.8 | 3,449.75 | 2,322 |
| February 09, 2026 | 3,435 | 3,449 | 3,449 | 3,449 | 3,423 | 1,383 |
| February 06, 2026 | 3,382.5 | 3,428.25 | 3,410.34 | 3,428.25 | 3,382.5 | 51 |
| February 05, 2026 | 3,430.5 | 3,391.5 | 3,373.78 | 3,430.5 | 3,388.08 | 1,191 |
| February 04, 2026 | 3,447.34 | 3,435.5 | 3,417.55 | 3,447.34 | 3,435.5 | 62 |
| February 03, 2026 | 3,447.75 | 3,447.75 | 3,429.74 | 3,447.75 | 3,447.75 | 0 |
| February 02, 2026 | 3,443.5 | 3,471.5 | 3,443.5 | 3,471.5 | 3,443.5 | 2 |
| January 30, 2026 | 3,449.5 | 3,448.75 | 3,448.75 | 3,452.5 | 3,448.75 | 3 |
| January 29, 2026 | 3,482 | 3,435 | 3,435 | 3,482 | 3,435 | 783 |
| January 28, 2026 | 3,477.5 | 3,473.75 | 3,473.75 | 3,477.5 | 3,473.75 | 726 |
| January 27, 2026 | 3,465.5 | 3,474 | 3,474 | 3,474 | 3,465.5 | 4,911 |
| January 26, 2026 | 3,441.5 | 3,459.25 | 3,459.25 | 3,461.5 | 3,431.78 | 292 |
| January 23, 2026 | 3,446.2 | 3,444.25 | 3,444.25 | 3,446.2 | 3,434.93 | 274 |
| January 22, 2026 | 3,443.33 | 3,443.5 | 3,443.5 | 3,443.5 | 3,443.33 | 40 |
| January 21, 2026 | 3,386.5 | 3,415.75 | 3,415.75 | 3,415.75 | 3,386.5 | 359 |
| January 20, 2026 | 3,403.06 | 3,413 | 3,413 | 3,413 | 3,400.87 | 2,467 |
| January 19, 2026 | 3,420.12 | 3,415.25 | 3,415.25 | 3,420.12 | 3,413.43 | 2,944 |
| January 16, 2026 | 3,463.93 | 3,454.66 | 3,454.66 | 3,465.5 | 3,454.66 | 1,736 |
| January 15, 2026 | 3,459.36 | 3,469 | 3,469 | 3,469 | 3,457.5 | 69 |
| January 14, 2026 | 3,451.05 | 3,440.25 | 3,440.25 | 3,451.05 | 3,431.5 | 6,378 |
| January 13, 2026 | 3,469.5 | 3,461.75 | 3,461.75 | 3,475.05 | 3,461.75 | 140 |
| January 12, 2026 | 3,442.4 | 3,465.25 | 3,465.25 | 3,465.25 | 3,442.4 | 18,335 |
| January 09, 2026 | 3,448.46 | 3,458.75 | 3,458.75 | 3,460.93 | 3,448.46 | 15,655 |
| January 08, 2026 | 3,440.5 | 3,440.75 | 3,440.75 | 3,440.75 | 3,440.5 | 3,446 |
| January 07, 2026 | 3,450.92 | 3,454.75 | 3,454.75 | 3,457.86 | 3,450.5 | 2,396 |
| January 06, 2026 | 3,434 | 3,439 | 3,439 | 3,439 | 3,428.99 | 2,179 |
| January 05, 2026 | 3,418.08 | 3,437 | 3,437 | 3,437 | 3,418.08 | 5,613 |
| January 02, 2026 | 3,421.8 | 3,402.5 | 3,402.5 | 3,426 | 3,402.5 | 494 |
| December 31, 2025 | 3,425.75 | 3,425.75 | 3,425.75 | 3,425.75 | 3,425.75 | 0 |
| December 30, 2025 | 3,435.5 | 3,436 | 3,436 | 3,436 | 3,430.5 | 1,280 |
| December 29, 2025 | 3,441 | 3,428.75 | 3,428.75 | 3,444 | 3,428.75 | 20 |
| December 24, 2025 | 3,434.55 | 3,433.25 | 3,433.25 | 3,434.55 | 3,433.25 | 2,668 |
| December 23, 2025 | 3,420.5 | 3,426.5 | 3,426.5 | 3,426.5 | 3,420.5 | 4 |
| December 22, 2025 | 3,409 | 3,417.25 | 3,417.25 | 3,417.25 | 3,409 | 585 |
| December 19, 2025 | 3,395.85 | 3,395.25 | 3,395.25 | 3,395.85 | 3,390.65 | 12 |
| December 18, 2025 | 3,358.24 | 3,384.5 | 3,384.5 | 3,384.5 | 3,358.24 | 383 |
| December 17, 2025 | 3,391.5 | 3,358 | 3,358 | 3,392 | 3,358 | 301 |
| December 16, 2025 | 3,382.98 | 3,371.25 | 3,371.25 | 3,386 | 3,371.25 | 2,223 |
| December 15, 2025 | 3,408.67 | 3,398.75 | 3,398.75 | 3,408.67 | 3,394.84 | 1,388 |
| December 12, 2025 | 3,390.75 | 3,390.75 | 3,390.75 | 3,390.75 | 3,390.75 | 0 |
| December 11, 2025 | 3,399 | 3,408 | 3,408 | 3,408 | 3,397.28 | 7,040 |
| December 10, 2025 | 3,403 | 3,403.5 | 3,403.5 | 3,403.5 | 3,399.35 | 150 |
| December 09, 2025 | 3,408.5 | 3,408.5 | 3,408.5 | 3,408.5 | 3,408.5 | 0 |
| December 08, 2025 | 3,421 | 3,404.5 | 3,404.5 | 3,421 | 3,404.5 | 3,730 |
| December 05, 2025 | 3,414.5 | 3,414.5 | 3,414.5 | 3,414.5 | 3,414.5 | 0 |
| December 04, 2025 | 3,405.06 | 3,402.75 | 3,402.75 | 3,405.06 | 3,402.75 | 62 |
| December 03, 2025 | 3,396.75 | 3,396.75 | 3,396.75 | 3,396.75 | 3,396.75 | 0 |
| December 02, 2025 | 3,385.25 | 3,385.25 | 3,385.25 | 3,385.25 | 3,385.25 | 0 |
| December 01, 2025 | 3,386.38 | 3,391 | 3,391 | 3,391 | 3,378.29 | 485 |
| November 28, 2025 | 3,396 | 3,396 | 3,396 | 3,396 | 3,396 | 0 |
| November 27, 2025 | 3,386 | 3,385.75 | 3,385.75 | 3,386 | 3,385.5 | 5,476 |
| November 26, 2025 | 3,370 | 3,388.5 | 3,388.5 | 3,388.5 | 3,370 | 538 |
| November 25, 2025 | 3,328.01 | 3,337.5 | 3,337.5 | 3,339.26 | 3,325.9 | 2,677 |