3,468.00
+8(+0.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,472 | 3,468 | 3,468 | 3,502 | 3,445.94 | 774,417 |
| February 19, 2026 | 3,464 | 3,460 | 3,460 | 3,464 | 3,430 | 915,463 |
| February 18, 2026 | 3,436 | 3,460 | 3,460 | 3,486 | 3,430 | 1.17M |
| February 17, 2026 | 3,506 | 3,430 | 3,430 | 3,506 | 3,362 | 1.3M |
| February 16, 2026 | 3,472 | 3,510 | 3,510 | 3,512 | 3,454 | 949,729 |
| February 13, 2026 | 3,468 | 3,468 | 3,468 | 3,502 | 3,426 | 2.39M |
| February 12, 2026 | 3,532 | 3,472 | 3,472 | 3,548 | 3,460 | 1.32M |
| February 11, 2026 | 3,476 | 3,502 | 3,502 | 3,530 | 3,448 | 661,178 |
| February 10, 2026 | 3,466 | 3,482 | 3,482 | 3,494 | 3,442 | 798,664 |
| February 09, 2026 | 3,394 | 3,476 | 3,476 | 3,480 | 3,393.2 | 770,397 |
| February 06, 2026 | 3,366 | 3,402 | 3,402 | 3,424 | 3,356 | 578,372 |
| February 05, 2026 | 3,334 | 3,374 | 3,374 | 3,404 | 3,326 | 2.3M |
| February 04, 2026 | 3,364 | 3,342 | 3,342 | 3,400 | 3,320 | 758,573 |
| February 03, 2026 | 3,282 | 3,354 | 3,354 | 3,354 | 3,268 | 671,442 |
| February 02, 2026 | 3,192 | 3,246 | 3,246 | 3,262 | 3,150 | 2.2M |
| January 30, 2026 | 3,254 | 3,226 | 3,226 | 3,275 | 3,212 | 926,560 |
| January 29, 2026 | 3,308 | 3,264 | 3,264 | 3,390 | 3,256 | 685,571 |
| January 28, 2026 | 3,282 | 3,258 | 3,258 | 3,298 | 3,246 | 752,850 |
| January 27, 2026 | 3,224 | 3,276 | 3,276 | 3,282 | 3,222 | 1.01M |
| January 26, 2026 | 3,168 | 3,228 | 3,228 | 3,254 | 3,166 | 754,618 |
| January 23, 2026 | 3,198 | 3,178 | 3,178 | 3,206 | 3,166 | 781,676 |
| January 22, 2026 | 3,164 | 3,210 | 3,210 | 3,230 | 3,158 | 1.18M |
| January 21, 2026 | 3,084 | 3,132 | 3,132 | 3,132 | 3,074 | 1.21M |
| January 20, 2026 | 3,054 | 3,080 | 3,080 | 3,090 | 3,014 | 1.58M |
| January 19, 2026 | 3,052 | 3,080 | 3,080 | 3,080 | 3,034 | 429,740 |
| January 16, 2026 | 3,088 | 3,088 | 3,088 | 3,088 | 3,052 | 1.25M |
| January 15, 2026 | 3,058 | 3,078 | 3,078 | 3,098 | 3,046 | 302,939 |
| January 14, 2026 | 3,040 | 3,044 | 3,044 | 3,076 | 3,020 | 1.1M |
| January 13, 2026 | 3,036 | 3,030 | 3,030 | 3,050 | 3,006 | 987,856 |
| January 12, 2026 | 3,000 | 3,030 | 3,030 | 3,058 | 2,982 | 3.54M |
| January 09, 2026 | 2,958 | 3,000 | 3,000 | 3,026 | 2,958 | 2.04M |
| January 08, 2026 | 2,962 | 2,950 | 2,950 | 2,968 | 2,934 | 707,225 |
| January 07, 2026 | 2,962 | 2,970 | 2,970 | 2,992 | 2,952 | 491,427 |
| January 06, 2026 | 2,896 | 2,950 | 2,950 | 2,950 | 2,896 | 618,519 |
| January 05, 2026 | 2,910 | 2,922 | 2,922 | 2,932 | 2,888 | 543,683 |
| January 02, 2026 | 2,854 | 2,872 | 2,872 | 2,872 | 2,826 | 371,164 |
| December 31, 2025 | 2,860 | 2,846 | 2,846 | 2,860 | 2,832 | 146,191 |
| December 30, 2025 | 2,832 | 2,844 | 2,844 | 2,862 | 2,830 | 1.26M |
| December 29, 2025 | 2,848 | 2,838 | 2,838 | 2,851.96 | 2,816.04 | 488,722 |
| December 24, 2025 | 2,830 | 2,852 | 2,852 | 2,854 | 2,830 | 337,149 |
| December 23, 2025 | 2,846 | 2,840 | 2,840 | 2,856 | 2,828 | 675,424 |
| December 22, 2025 | 2,856 | 2,858 | 2,858 | 2,872 | 2,844 | 303,617 |
| December 19, 2025 | 2,832 | 2,866 | 2,866 | 2,886 | 2,820 | 1.13M |
| December 18, 2025 | 2,816 | 2,850 | 2,850 | 2,870 | 2,810 | 746,734 |
| December 17, 2025 | 2,876 | 2,814 | 2,814 | 2,898 | 2,814 | 630,360 |
| December 16, 2025 | 2,846 | 2,858 | 2,858 | 2,876 | 2,846 | 818,191 |
| December 15, 2025 | 2,878 | 2,856 | 2,856 | 2,878 | 2,840 | 489,359 |
| December 12, 2025 | 2,946 | 2,858 | 2,858 | 2,950 | 2,856 | 192,002 |
| December 11, 2025 | 2,928 | 2,936 | 2,936 | 2,960 | 2,906 | 1.1M |
| December 10, 2025 | 2,844 | 2,896 | 2,896 | 2,930 | 2,842 | 532,424 |
| December 09, 2025 | 2,864 | 2,856 | 2,856 | 2,870 | 2,844 | 419,462 |
| December 08, 2025 | 2,896 | 2,870 | 2,870 | 2,900 | 2,854 | 304,391 |
| December 05, 2025 | 2,900 | 2,880 | 2,880 | 2,914 | 2,880 | 377,393 |
| December 04, 2025 | 2,868 | 2,882 | 2,882 | 2,896 | 2,860 | 457,470 |
| December 03, 2025 | 2,792 | 2,852 | 2,852 | 2,852 | 2,788 | 746,858 |
| December 02, 2025 | 2,784 | 2,792 | 2,792 | 2,796 | 2,766 | 1.69M |
| December 01, 2025 | 2,780 | 2,776 | 2,776 | 2,792 | 2,740 | 353,347 |
| November 28, 2025 | 2,780 | 2,772 | 2,772 | 2,810 | 2,772 | 438,186 |
| November 27, 2025 | 2,754 | 2,748 | 2,748 | 2,766 | 2,744 | 177,912 |
| November 26, 2025 | 2,762 | 2,754 | 2,754 | 2,764 | 2,738 | 444,079 |