3,875.00
+10.5(+0.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,881.57 | 3,875 | 3,875 | 3,881.57 | 3,874.75 | 243 |
| February 19, 2026 | 3,871.75 | 3,864.5 | 3,864.5 | 3,871.75 | 3,852.3 | 2,480 |
| February 18, 2026 | 3,829 | 3,854 | 3,854 | 3,854 | 3,829 | 755 |
| February 17, 2026 | 3,855.45 | 3,871.5 | 3,871.5 | 3,871.5 | 3,847.7 | 3,225 |
| February 16, 2026 | 3,847 | 3,832 | 3,832 | 3,847 | 3,832 | 167 |
| February 13, 2026 | 3,815 | 3,810.35 | 3,810.35 | 3,817.95 | 3,799.95 | 1,059 |
| February 12, 2026 | 3,892.7 | 3,834 | 3,834 | 3,893.1 | 3,831 | 1,899 |
| February 11, 2026 | 3,842 | 3,866.5 | 3,866.5 | 3,882.17 | 3,842 | 4,038 |
| February 10, 2026 | 3,784.9 | 3,792 | 3,792 | 3,806.7 | 3,784.9 | 1,068 |
| February 09, 2026 | 3,784.2 | 3,802.5 | 3,802.5 | 3,802.5 | 3,759.25 | 98 |
| February 06, 2026 | 3,687.12 | 3,715.5 | 3,715.5 | 3,724.65 | 3,687.12 | 12,515 |
| February 05, 2026 | 3,763 | 3,742.5 | 3,742.5 | 3,763 | 3,736.65 | 101 |
| February 04, 2026 | 3,779.09 | 3,768.5 | 3,768.5 | 3,783 | 3,768.5 | 672 |
| February 03, 2026 | 3,757.83 | 3,736 | 3,736 | 3,757.83 | 3,736 | 1,430 |
| February 02, 2026 | 3,734.75 | 3,726.5 | 3,726.5 | 3,734.75 | 3,726.5 | 19 |
| January 30, 2026 | 3,734.75 | 3,712.5 | 3,712.5 | 3,734.75 | 3,712.5 | 6 |
| January 29, 2026 | 3,754 | 3,738 | 3,738 | 3,777.74 | 3,738 | 536 |
| January 28, 2026 | 3,743 | 3,738.5 | 3,738.5 | 3,745.3 | 3,732.7 | 7 |
| January 27, 2026 | 3,732.3 | 3,747.5 | 3,747.5 | 3,747.5 | 3,732.3 | 27 |
| January 26, 2026 | 3,721.75 | 3,726 | 3,726 | 3,738 | 3,721.75 | 36 |
| January 23, 2026 | 3,692 | 3,701.7 | 3,701.7 | 3,701.7 | 3,692 | 232 |
| January 22, 2026 | 3,692.8 | 3,695.5 | 3,695.5 | 3,695.5 | 3,692.8 | 110 |
| January 21, 2026 | 3,651.7 | 3,655 | 3,655 | 3,655 | 3,651.7 | 2 |
| January 20, 2026 | 3,620.66 | 3,634.5 | 3,634.5 | 3,634.5 | 3,620.66 | 5,739 |
| January 19, 2026 | 3,646.75 | 3,643.5 | 3,643.5 | 3,646.75 | 3,643.5 | 2 |
| January 16, 2026 | 3,677.1 | 3,668 | 3,668 | 3,677.7 | 3,666.7 | 919 |
| January 15, 2026 | 3,632.52 | 3,663 | 3,663 | 3,663 | 3,632.52 | 12 |
| January 14, 2026 | 3,617.12 | 3,617.12 | 3,617.12 | 3,617.12 | 3,617.12 | 42 |
| January 13, 2026 | 3,638 | 3,613.5 | 3,613.5 | 3,638 | 3,604.69 | 8,848 |
| January 12, 2026 | 3,597.22 | 3,615.5 | 3,615.5 | 3,615.5 | 3,593.72 | 197 |
| January 09, 2026 | 3,582 | 3,588 | 3,588 | 3,588 | 3,582 | 174 |
| January 08, 2026 | 3,584.1 | 3,592.5 | 3,592.5 | 3,595.7 | 3,584.1 | 2,090 |
| January 07, 2026 | 3,585.7 | 3,578.5 | 3,578.5 | 3,590 | 3,573.65 | 2,349 |
| January 06, 2026 | 3,565.32 | 3,580 | 3,580 | 3,582 | 3,546.9 | 441 |
| January 05, 2026 | 3,587.7 | 3,586.5 | 3,586.5 | 3,587.7 | 3,565.39 | 3,442 |
| January 02, 2026 | 3,568.75 | 3,556.5 | 3,556.5 | 3,568.75 | 3,556.5 | 22 |
| December 31, 2025 | 3,580 | 3,571 | 3,571 | 3,580 | 3,571 | 64 |
| December 30, 2025 | 3,583.3 | 3,580 | 3,580 | 3,583.3 | 3,580 | 116 |
| December 29, 2025 | 3,585 | 3,568 | 3,568 | 3,585 | 3,567.45 | 63 |
| December 24, 2025 | 3,597.35 | 3,593 | 3,593 | 3,597.35 | 3,593 | 8 |
| December 23, 2025 | 3,583.02 | 3,594 | 3,594 | 3,594 | 3,583.02 | 68 |
| December 22, 2025 | 3,542.75 | 3,552 | 3,552 | 3,552 | 3,540 | 548 |
| December 19, 2025 | 3,517.7 | 3,543.5 | 3,543.5 | 3,543.5 | 3,517.7 | 144 |
| December 18, 2025 | 3,515.7 | 3,533 | 3,533 | 3,536 | 3,515.7 | 576 |
| December 17, 2025 | 3,522.7 | 3,495.5 | 3,495.5 | 3,524.7 | 3,495.5 | 274 |
| December 16, 2025 | 3,500.5 | 3,500.5 | 3,500.5 | 3,500.5 | 3,500.5 | 0 |
| December 15, 2025 | 3,549.65 | 3,536 | 3,536 | 3,549.65 | 3,528.38 | 211 |
| December 12, 2025 | 3,582.79 | 3,582.79 | 3,582.79 | 3,582.79 | 3,582.79 | 556 |
| December 11, 2025 | 3,522.32 | 3,546.5 | 3,546.5 | 3,551.05 | 3,522.32 | 1,873 |
| December 10, 2025 | 3,540 | 3,537.5 | 3,537.5 | 3,540 | 3,536 | 477 |
| December 09, 2025 | 3,543.7 | 3,548.5 | 3,548.5 | 3,554 | 3,543.7 | 674 |
| December 08, 2025 | 3,542.39 | 3,532 | 3,532 | 3,542.39 | 3,523.78 | 549 |
| December 05, 2025 | 3,540 | 3,532.5 | 3,532.5 | 3,547.65 | 3,531.25 | 5 |
| December 04, 2025 | 3,515.88 | 3,523 | 3,523 | 3,523 | 3,514.25 | 101 |
| December 03, 2025 | 3,515.48 | 3,509.65 | 3,509.65 | 3,515.48 | 3,509.65 | 3 |
| December 02, 2025 | 3,511.68 | 3,511.5 | 3,511.5 | 3,525 | 3,511.5 | 167 |
| December 01, 2025 | 3,516 | 3,511 | 3,511 | 3,516 | 3,506.65 | 56 |
| November 28, 2025 | 3,500 | 3,517.5 | 3,517.5 | 3,517.5 | 3,500 | 100 |
| November 27, 2025 | 3,499.87 | 3,489.5 | 3,489.5 | 3,499.87 | 3,489.5 | 148 |
| November 26, 2025 | 3,493.88 | 3,503.5 | 3,503.5 | 3,503.5 | 3,491.35 | 342 |