4,685.50
+26.5(+0.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,635.93 | 4,685.5 | 4,685.5 | 4,687 | 4,635.93 | 401 |
| February 19, 2026 | 4,659 | 4,659 | 4,659 | 4,659 | 4,659 | 0 |
| February 18, 2026 | 4,643.54 | 4,665 | 4,665 | 4,665 | 4,643.54 | 732 |
| February 17, 2026 | 4,629 | 4,635 | 4,635 | 4,644 | 4,629 | 3,080 |
| February 16, 2026 | 4,619 | 4,604 | 4,604 | 4,624 | 4,604 | 3,028 |
| February 13, 2026 | 4,574 | 4,584 | 4,584 | 4,584 | 4,547.04 | 1,244 |
| February 12, 2026 | 4,651.52 | 4,592.5 | 4,592.5 | 4,662.73 | 4,592.5 | 2,204 |
| February 11, 2026 | 4,641.64 | 4,648.5 | 4,648.5 | 4,657 | 4,641.64 | 890 |
| February 10, 2026 | 4,631 | 4,644 | 4,644 | 4,649 | 4,625 | 10,125 |
| February 09, 2026 | 4,623 | 4,644 | 4,644 | 4,646 | 4,610.01 | 4,169 |
| February 06, 2026 | 4,585 | 4,602.5 | 4,602.5 | 4,604.8 | 4,585 | 3,952 |
| February 05, 2026 | 4,591 | 4,593.5 | 4,593.5 | 4,593.5 | 4,575.48 | 9,812 |
| February 04, 2026 | 4,564.5 | 4,564.5 | 4,564.5 | 4,564.5 | 4,564.5 | 0 |
| February 03, 2026 | 4,580.5 | 4,580.5 | 4,580.5 | 4,580.5 | 4,580.5 | 0 |
| February 02, 2026 | 4,570 | 4,626 | 4,626 | 4,626 | 4,569 | 2,019 |
| January 30, 2026 | 4,621 | 4,625.5 | 4,625.5 | 4,625.5 | 4,621 | 3,377 |
| January 29, 2026 | 4,691 | 4,643 | 4,643 | 4,691 | 4,631 | 6,058 |
| January 28, 2026 | 4,668 | 4,656 | 4,656 | 4,668 | 4,656 | 376 |
| January 27, 2026 | 4,653 | 4,644 | 4,644 | 4,653 | 4,644 | 3,673 |
| January 26, 2026 | 4,621 | 4,620 | 4,620 | 4,626 | 4,620 | 2,798 |
| January 23, 2026 | 4,650 | 4,641.5 | 4,641.5 | 4,651 | 4,641.5 | 913 |
| January 22, 2026 | 4,661 | 4,695 | 4,695 | 4,701 | 4,660 | 25,759 |
| January 21, 2026 | 4,635 | 4,657 | 4,657 | 4,657 | 4,635 | 321 |
| January 20, 2026 | 4,615 | 4,619.5 | 4,619.5 | 4,625 | 4,576 | 13,365 |
| January 19, 2026 | 4,658 | 4,649.5 | 4,649.5 | 4,658 | 4,649.5 | 3,860 |
| January 16, 2026 | 4,693 | 4,650 | 4,654 | 4,693 | 4,651.11 | 21,165 |
| January 15, 2026 | 4,692 | 4,719 | 4,719 | 4,719 | 4,692 | 3,178 |
| January 14, 2026 | 4,691 | 4,665 | 4,665 | 4,691 | 4,660.58 | 1,617 |
| January 13, 2026 | 4,672 | 4,685.5 | 4,685.5 | 4,687 | 4,672 | 2,108 |
| January 12, 2026 | 4,668.5 | 4,668.5 | 4,668.5 | 4,668.5 | 4,668.5 | 0 |
| January 09, 2026 | 4,596 | 4,601 | 4,601 | 4,601 | 4,591 | 2,027 |
| January 08, 2026 | 4,587 | 4,592.5 | 4,599 | 4,606 | 4,587 | 3,849 |
| January 07, 2026 | 4,591.5 | 4,591.5 | 4,591.5 | 4,591.5 | 4,591.5 | 0 |
| January 06, 2026 | 4,611 | 4,634 | 4,634 | 4,639 | 4,607 | 12,206 |
| January 05, 2026 | 4,591 | 4,591 | 4,591 | 4,591 | 4,591 | 0 |
| January 02, 2026 | 4,566 | 4,567.5 | 4,567.5 | 4,567.5 | 4,560 | 3,702 |
| December 31, 2025 | 4,483.5 | 4,483.5 | 4,483.5 | 4,483.5 | 4,483.5 | 0 |
| December 30, 2025 | 4,486.28 | 4,505 | 4,505 | 4,505 | 4,486.28 | 8 |
| December 29, 2025 | 4,480 | 4,480 | 4,480 | 4,480 | 4,480 | 0 |
| December 24, 2025 | 4,499.5 | 4,499.5 | 4,499.5 | 4,499.5 | 4,499.5 | 0 |
| December 23, 2025 | 4,489 | 4,489 | 4,489 | 4,489 | 4,489 | 0 |
| December 22, 2025 | 4,515 | 4,511.5 | 4,511.5 | 4,515 | 4,511.5 | 1,248 |
| December 19, 2025 | 4,503 | 4,535 | 4,535 | 4,552 | 4,503 | 9,196 |
| December 18, 2025 | 4,452 | 4,481 | 4,481 | 4,481 | 4,445 | 29,554 |
| December 17, 2025 | 4,476 | 4,438.5 | 4,438.5 | 4,476 | 4,438.5 | 1,186 |
| December 16, 2025 | 4,431 | 4,416 | 4,416 | 4,431 | 4,416 | 398 |
| December 15, 2025 | 4,497 | 4,497 | 4,497 | 4,500 | 4,475 | 16,535 |
| December 12, 2025 | 4,539 | 4,493 | 4,493 | 4,539 | 4,492 | 2,764 |
| December 11, 2025 | 4,512 | 4,512 | 4,512 | 4,512 | 4,512 | 190 |
| December 10, 2025 | 4,544 | 4,533.5 | 4,533.5 | 4,544 | 4,533.5 | 619 |
| December 09, 2025 | 4,525.88 | 4,529 | 4,529 | 4,529 | 4,525.88 | 34 |
| December 08, 2025 | 4,549 | 4,549 | 4,549 | 4,549 | 4,549 | 0 |
| December 05, 2025 | 4,585.5 | 4,585.5 | 4,585.5 | 4,585.5 | 4,585.5 | 0 |
| December 04, 2025 | 4,546.5 | 4,546.5 | 4,546.5 | 4,546.5 | 4,546.5 | 0 |
| December 03, 2025 | 4,540 | 4,540 | 4,540 | 4,540 | 4,540 | 0 |
| December 02, 2025 | 4,621 | 4,600.5 | 4,600.5 | 4,621 | 4,600.5 | 1,503 |
| December 01, 2025 | 4,618.95 | 4,628 | 4,628 | 4,628 | 4,618.95 | 270 |
| November 28, 2025 | 4,605 | 4,605 | 4,605 | 4,605 | 4,605 | 0 |
| November 27, 2025 | 4,589 | 4,589 | 4,589 | 4,589 | 4,589 | 0 |
| November 26, 2025 | 4,620.58 | 4,615 | 4,615 | 4,620.58 | 4,615 | 591 |