4,598.25
+50.5(+1.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,598.5 | 4,598.25 | 4,598.25 | 4,598.5 | 4,598.25 | 618 |
| February 19, 2026 | 4,547 | 4,547.75 | 4,547.75 | 4,550.5 | 4,547 | 307 |
| February 18, 2026 | 4,552.5 | 4,575.5 | 4,575.5 | 4,582 | 4,552.5 | 2 |
| February 17, 2026 | 4,487.5 | 4,520.5 | 4,520.5 | 4,520.5 | 4,487.5 | 10 |
| February 16, 2026 | 4,503.24 | 4,487.5 | 4,487.5 | 4,503.24 | 4,487.5 | 109 |
| February 13, 2026 | 4,498 | 4,494.25 | 4,494.25 | 4,498 | 4,494.25 | 2 |
| February 12, 2026 | 4,561.72 | 4,504 | 4,504 | 4,561.72 | 4,504 | 1,618 |
| February 11, 2026 | 4,514.52 | 4,526.75 | 4,526.75 | 4,541.5 | 4,511.69 | 7,368 |
| February 10, 2026 | 4,539 | 4,530.5 | 4,530.5 | 4,539 | 4,530.5 | 1,610 |
| February 09, 2026 | 4,510 | 4,536.75 | 4,536.75 | 4,536.75 | 4,510 | 2 |
| February 06, 2026 | 4,490.5 | 4,491.5 | 4,491.5 | 4,491.5 | 4,490.5 | 2 |
| February 05, 2026 | 4,469.75 | 4,450.75 | 4,450.75 | 4,469.75 | 4,427.56 | 324 |
| February 04, 2026 | 4,498 | 4,479.75 | 4,479.75 | 4,504.95 | 4,479.75 | 434 |
| February 03, 2026 | 4,511 | 4,482 | 4,482 | 4,511 | 4,482 | 266 |
| February 02, 2026 | 4,432.79 | 4,492 | 4,492 | 4,492 | 4,432.79 | 1,316 |
| January 30, 2026 | 4,436.5 | 4,437 | 4,437 | 4,449.7 | 4,436.5 | 590 |
| January 29, 2026 | 4,443 | 4,402.25 | 4,402.25 | 4,443 | 4,402.25 | 40 |
| January 28, 2026 | 4,485.5 | 4,439.5 | 4,439.5 | 4,485.5 | 4,439.5 | 2,801 |
| January 27, 2026 | 4,466.18 | 4,470.25 | 4,470.25 | 4,470.25 | 4,466.18 | 62 |
| January 26, 2026 | 4,446.5 | 4,448.5 | 4,448.5 | 4,448.5 | 4,446.5 | 304 |
| January 23, 2026 | 4,424.25 | 4,424.25 | 4,424.25 | 4,424.25 | 4,424.25 | 0 |
| January 22, 2026 | 4,437.02 | 4,443.75 | 4,443.75 | 4,443.75 | 4,437.02 | 4 |
| January 21, 2026 | 4,385.51 | 4,392.25 | 4,392.25 | 4,400 | 4,383.5 | 97 |
| January 20, 2026 | 4,361.25 | 4,378.39 | 4,378.39 | 4,378.39 | 4,361.25 | 11 |
| January 16, 2026 | 4,481.5 | 4,481.5 | 4,481.5 | 4,481.5 | 4,481.5 | 2 |
| January 15, 2026 | 4,495.62 | 4,504.25 | 4,504.25 | 4,504.25 | 4,495.62 | 54 |
| January 14, 2026 | 4,488 | 4,468.5 | 4,468.5 | 4,488 | 4,468.5 | 16,092 |
| January 13, 2026 | 4,483.5 | 4,473.25 | 4,473.25 | 4,483.5 | 4,473.25 | 7,267 |
| January 12, 2026 | 4,458.02 | 4,472 | 4,472 | 4,472 | 4,458.02 | 29 |
| January 09, 2026 | 4,450.5 | 4,466 | 4,466 | 4,466 | 4,450.5 | 3 |
| January 08, 2026 | 4,413.56 | 4,413 | 4,413 | 4,416.55 | 4,413 | 8,518 |
| January 07, 2026 | 4,424.11 | 4,422 | 4,422 | 4,427.96 | 4,422 | 49 |
| January 06, 2026 | 4,417 | 4,421.25 | 4,421.25 | 4,425 | 4,417 | 460 |
| January 05, 2026 | 4,385.65 | 4,412.25 | 4,412.25 | 4,412.25 | 4,385.65 | 4 |
| January 02, 2026 | 4,355.75 | 4,355.75 | 4,355.75 | 4,355.75 | 4,355.75 | 0 |
| December 31, 2025 | 4,311.5 | 4,311.5 | 4,311.5 | 4,311.5 | 4,311.5 | 0 |
| December 30, 2025 | 4,333 | 4,333 | 4,333 | 4,333 | 4,333 | 0 |
| December 29, 2025 | 4,290.48 | 4,291.5 | 4,291.5 | 4,294 | 4,290.48 | 575 |
| December 24, 2025 | 4,296.93 | 4,288 | 4,288 | 4,296.93 | 4,288 | 6 |
| December 23, 2025 | 4,285.5 | 4,285.5 | 4,285.5 | 4,285.5 | 4,285.5 | 0 |
| December 22, 2025 | 4,282.31 | 4,283.5 | 4,283.5 | 4,283.5 | 4,280.69 | 778 |
| December 19, 2025 | 4,280.93 | 4,297.5 | 4,297.5 | 4,297.5 | 4,280.93 | 272 |
| December 18, 2025 | 4,263 | 4,277.25 | 4,277.25 | 4,277.25 | 4,263 | 2 |
| December 17, 2025 | 4,245.75 | 4,245.75 | 4,245.75 | 4,245.75 | 4,245.75 | 0 |
| December 16, 2025 | 4,266.88 | 4,257.25 | 4,257.25 | 4,271.85 | 4,257.25 | 196 |
| December 15, 2025 | 4,283.5 | 4,283.5 | 4,283.5 | 4,283.5 | 4,283.5 | 0 |
| December 12, 2025 | 4,288.98 | 4,252 | 4,252 | 4,288.98 | 4,252 | 22 |
| December 11, 2025 | 4,236.5 | 4,270 | 4,270 | 4,278.2 | 4,236.5 | 368 |
| December 10, 2025 | 4,240.69 | 4,234.5 | 4,234.5 | 4,240.69 | 4,234.5 | 2,804 |
| December 09, 2025 | 4,252.52 | 4,249.25 | 4,249.25 | 4,252.52 | 4,247 | 1,486 |
| December 08, 2025 | 4,249.5 | 4,249.5 | 4,249.5 | 4,249.5 | 4,249.5 | 0 |
| December 05, 2025 | 4,248.5 | 4,248.5 | 4,248.5 | 4,248.5 | 4,248.5 | 0 |
| December 04, 2025 | 4,245.14 | 4,246.25 | 4,246.25 | 4,246.25 | 4,245.14 | 8 |
| December 03, 2025 | 4,237.04 | 4,220 | 4,220 | 4,237.04 | 4,220 | 28 |
| December 02, 2025 | 4,224.5 | 4,214.5 | 4,214.5 | 4,224.5 | 4,214.5 | 2 |
| December 01, 2025 | 4,208.75 | 4,208.75 | 4,208.75 | 4,208.75 | 4,208.75 | 0 |
| November 28, 2025 | 4,211.5 | 4,211.5 | 4,211.5 | 4,211.5 | 4,211.5 | 0 |
| November 27, 2025 | 4,206.48 | 4,203.25 | 4,203.25 | 4,206.48 | 4,206.48 | 190 |
| November 26, 2025 | 4,197 | 4,197 | 4,197 | 4,197 | 4,197 | 0 |
| November 25, 2025 | 4,148.75 | 4,148.75 | 4,148.75 | 4,148.75 | 4,148.75 | 0 |