4,688.50
+58(+1.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,715.2 | 4,688.5 | 4,688.5 | 4,715.2 | 4,663.05 | 49 |
| February 19, 2026 | 4,630.5 | 4,630.5 | 4,630.5 | 4,630.5 | 4,630.5 | 0 |
| February 18, 2026 | 4,552.09 | 4,591 | 4,591 | 4,609.45 | 4,552.09 | 506 |
| February 17, 2026 | 4,536.29 | 4,511 | 4,511 | 4,547 | 4,506 | 1,166 |
| February 16, 2026 | 4,557.6 | 4,560 | 4,560 | 4,562.5 | 4,556.15 | 10,950 |
| February 13, 2026 | 4,583.94 | 4,593.5 | 4,593.5 | 4,593.5 | 4,575 | 953 |
| February 12, 2026 | 4,696.85 | 4,581.5 | 4,581.5 | 4,696.85 | 4,581.5 | 153 |
| February 11, 2026 | 4,711.8 | 4,696 | 4,696 | 4,711.8 | 4,696 | 19 |
| February 10, 2026 | 4,668 | 4,654 | 4,654 | 4,676.45 | 4,654 | 23 |
| February 09, 2026 | 4,634 | 4,671 | 4,671 | 4,671 | 4,624.74 | 367 |
| February 06, 2026 | 4,590.26 | 4,634 | 4,634 | 4,646.7 | 4,590.26 | 44 |
| February 05, 2026 | 4,572 | 4,571.5 | 4,571.5 | 4,606.56 | 4,547.05 | 797 |
| February 04, 2026 | 4,683.6 | 4,660.5 | 4,660.5 | 4,713 | 4,646.8 | 2,642 |
| February 03, 2026 | 4,602.02 | 4,676.5 | 4,676.5 | 4,684.98 | 4,601.1 | 7,527 |
| February 02, 2026 | 4,537.32 | 4,528.5 | 4,528.5 | 4,650.97 | 4,528.5 | 6,764 |
| January 30, 2026 | 4,885.19 | 4,894 | 4,894 | 4,900.05 | 4,798.4 | 9,148 |
| January 29, 2026 | 5,059.6 | 4,977 | 4,977 | 5,108 | 4,977 | 2,110 |
| January 28, 2026 | 4,902.8 | 4,941.87 | 4,941.87 | 4,941.87 | 4,902.8 | 745 |
| January 27, 2026 | 4,814 | 4,835 | 4,797.8 | 4,835 | 4,788.65 | 4,211 |
| January 26, 2026 | 4,851.7 | 4,837.5 | 4,837.5 | 4,857.6 | 4,835 | 2,497 |
| January 23, 2026 | 4,696 | 4,750 | 4,758 | 4,758 | 4,696 | 1,091 |
| January 22, 2026 | 4,656.8 | 4,670.5 | 4,670.5 | 4,670.5 | 4,641.65 | 485 |
| January 21, 2026 | 4,679 | 4,645.5 | 4,645.5 | 4,708 | 4,645.5 | 59 |
| January 20, 2026 | 4,583.9 | 4,579.5 | 4,579.5 | 4,583.9 | 4,579.5 | 18 |
| January 19, 2026 | 4,567.99 | 4,555.5 | 4,555.5 | 4,568.85 | 4,555.5 | 546 |
| January 16, 2026 | 4,479 | 4,493 | 4,493 | 4,493 | 4,479 | 222 |
| January 15, 2026 | 4,518.9 | 4,482 | 4,482 | 4,518.9 | 4,482 | 1,003 |
| January 14, 2026 | 4,547 | 4,567.9 | 4,567.9 | 4,567.9 | 4,547 | 16 |
| January 13, 2026 | 4,565.4 | 4,537.5 | 4,537.5 | 4,565.4 | 4,537.3 | 103 |
| January 12, 2026 | 4,472 | 4,511.5 | 4,511.5 | 4,511.5 | 4,472 | 8,257 |
| January 09, 2026 | 4,390.8 | 4,408.5 | 4,408.5 | 4,408.5 | 4,390.8 | 73 |
| January 08, 2026 | 4,297.9 | 4,321 | 4,321 | 4,321 | 4,297.9 | 13 |
| January 07, 2026 | 4,407 | 4,366.5 | 4,366.5 | 4,407 | 4,347.2 | 14 |
| January 06, 2026 | 4,387.3 | 4,432 | 4,432 | 4,432 | 4,387.3 | 825 |
| January 05, 2026 | 4,315.02 | 4,351 | 4,351 | 4,351 | 4,315 | 1,057 |
| January 02, 2026 | 4,294.24 | 4,255 | 4,255 | 4,294.24 | 4,255 | 2,975 |
| December 31, 2025 | 4,284 | 4,270.5 | 4,270.5 | 4,284 | 4,270.5 | 4 |
| December 30, 2025 | 4,370 | 4,363.5 | 4,363.5 | 4,371 | 4,363.5 | 1,181 |
| December 29, 2025 | 4,278 | 4,270 | 4,270 | 4,287 | 4,270 | 79 |
| December 24, 2025 | 4,341.5 | 4,341.5 | 4,341.5 | 4,341.5 | 4,341.5 | 0 |
| December 23, 2025 | 4,266.77 | 4,274 | 4,274 | 4,274 | 4,266.77 | 300 |
| December 22, 2025 | 4,217.1 | 4,224 | 4,224 | 4,224 | 4,217.1 | 4 |
| December 19, 2025 | 4,184.2 | 4,185 | 4,185 | 4,185 | 4,184.2 | 2 |
| December 18, 2025 | 4,189 | 4,189 | 4,189 | 4,189 | 4,189 | 0 |
| December 17, 2025 | 4,168.27 | 4,170 | 4,170 | 4,170 | 4,167.5 | 44 |
| December 16, 2025 | 4,106 | 4,106 | 4,106 | 4,106 | 4,106 | 0 |
| December 15, 2025 | 4,174.1 | 4,129.5 | 4,129.5 | 4,174.1 | 4,129.5 | 386 |
| December 12, 2025 | 4,201.1 | 4,201.1 | 4,201.1 | 4,201.1 | 4,201.1 | 54 |
| December 11, 2025 | 4,170 | 4,183.5 | 4,183.5 | 4,183.5 | 4,170 | 2 |
| December 10, 2025 | 4,142 | 4,142 | 4,142 | 4,142 | 4,142 | 0 |
| December 09, 2025 | 4,129.8 | 4,129.8 | 4,129.8 | 4,129.8 | 4,129.8 | 1 |
| December 08, 2025 | 4,157 | 4,157 | 4,157 | 4,157 | 4,157 | 0 |
| December 05, 2025 | 4,208 | 4,222 | 4,222 | 4,230.1 | 4,205.21 | 177 |
| December 04, 2025 | 4,145 | 4,169.5 | 4,169.5 | 4,169.5 | 4,145 | 3 |
| December 03, 2025 | 4,175.9 | 4,183.5 | 4,183.5 | 4,183.5 | 4,174 | 80 |
| December 02, 2025 | 4,143 | 4,117.5 | 4,117.5 | 4,145.9 | 4,117.5 | 2,259 |
| December 01, 2025 | 4,140 | 4,154 | 4,154 | 4,154 | 4,138.9 | 4,241 |
| November 28, 2025 | 4,101 | 4,098 | 4,098 | 4,102 | 4,098 | 2,292 |
| November 27, 2025 | 4,040 | 4,038.5 | 4,038.5 | 4,040 | 4,038.5 | 36 |
| November 26, 2025 | 4,036.5 | 4,036.5 | 4,036.5 | 4,036.5 | 4,036.5 | 0 |