3,758.00
-7(-0.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,772 | 3,758 | 3,758 | 3,774.68 | 3,750.08 | 3,943 |
| February 19, 2026 | 3,755.22 | 3,765 | 3,765 | 3,777 | 3,753 | 15,713 |
| February 18, 2026 | 3,748 | 3,740 | 3,740 | 3,749.75 | 3,740 | 13,777 |
| February 17, 2026 | 3,753 | 3,750 | 3,750 | 3,765.31 | 3,743 | 1,916 |
| February 16, 2026 | 3,730 | 3,729 | 3,729 | 3,742 | 3,729 | 8,583 |
| February 13, 2026 | 3,709 | 3,736.5 | 3,736.5 | 3,736.5 | 3,705 | 8,131 |
| February 12, 2026 | 3,725 | 3,733 | 3,733 | 3,736 | 3,716.5 | 8,038 |
| February 11, 2026 | 3,702 | 3,712 | 3,712 | 3,716 | 3,698 | 9,563 |
| February 10, 2026 | 3,702 | 3,707 | 3,707 | 3,712 | 3,695 | 10,151 |
| February 09, 2026 | 3,703 | 3,695 | 3,695 | 3,716.85 | 3,688.31 | 2,380 |
| February 06, 2026 | 3,689 | 3,697 | 3,697 | 3,710 | 3,681 | 15,972 |
| February 05, 2026 | 3,659.56 | 3,709.5 | 3,709.5 | 3,716 | 3,659.56 | 5,849 |
| February 04, 2026 | 3,623 | 3,669 | 3,669 | 3,669 | 3,622.26 | 29,065 |
| February 03, 2026 | 3,639 | 3,628 | 3,628 | 3,646 | 3,626 | 5,182 |
| February 02, 2026 | 3,618 | 3,644 | 3,644 | 3,656 | 3,618 | 7,928 |
| January 30, 2026 | 3,565 | 3,595 | 3,595 | 3,601 | 3,565 | 14,982 |
| January 29, 2026 | 3,591 | 3,580 | 3,580 | 3,603 | 3,578 | 32,811 |
| January 28, 2026 | 3,602 | 3,600.5 | 3,600.5 | 3,602 | 3,589 | 15,978 |
| January 27, 2026 | 3,632 | 3,606.5 | 3,606.5 | 3,632 | 3,595.84 | 1,012 |
| January 26, 2026 | 3,620 | 3,621 | 3,621 | 3,632.58 | 3,614 | 6,890 |
| January 23, 2026 | 3,641.2 | 3,620 | 3,620 | 3,646 | 3,620 | 7,116 |
| January 22, 2026 | 3,653 | 3,642 | 3,642 | 3,661 | 3,642 | 5,223 |
| January 21, 2026 | 3,630 | 3,638 | 3,638 | 3,645 | 3,630 | 5,307 |
| January 20, 2026 | 3,636.07 | 3,642 | 3,642 | 3,642 | 3,625 | 10,291 |
| January 19, 2026 | 3,660.42 | 3,652 | 3,652 | 3,668 | 3,652 | 3,134 |
| January 16, 2026 | 3,681 | 3,662.17 | 3,662.17 | 3,681 | 3,660 | 8,603 |
| January 15, 2026 | 3,686 | 3,680 | 3,680 | 3,688 | 3,669 | 22,683 |
| January 14, 2026 | 3,656 | 3,665 | 3,665 | 3,669 | 3,646 | 7,774 |
| January 13, 2026 | 3,660 | 3,653.5 | 3,653.5 | 3,661 | 3,650 | 3,631 |
| January 12, 2026 | 3,656 | 3,661 | 3,661 | 3,667 | 3,656 | 9,473 |
| January 09, 2026 | 3,657 | 3,670 | 3,670 | 3,677 | 3,657 | 5,491 |
| January 08, 2026 | 3,636 | 3,658 | 3,658 | 3,666 | 3,632 | 7,138 |
| January 07, 2026 | 3,637.15 | 3,639 | 3,639 | 3,641 | 3,629 | 7,454 |
| January 06, 2026 | 3,619 | 3,624 | 3,624 | 3,631 | 3,610 | 8,008 |
| January 05, 2026 | 3,660 | 3,619 | 3,619 | 3,660 | 3,613 | 14,185 |
| January 02, 2026 | 3,641 | 3,625 | 3,625 | 3,655 | 3,620 | 7,369 |
| December 31, 2025 | 3,660 | 3,660 | 3,660 | 3,667 | 3,660 | 421 |
| December 30, 2025 | 3,652 | 3,666 | 3,666 | 3,667.72 | 3,652 | 22,090 |
| December 29, 2025 | 3,662 | 3,656 | 3,656 | 3,662 | 3,648 | 7,913 |
| December 24, 2025 | 3,640 | 3,644 | 3,644 | 3,645 | 3,635 | 3,483 |
| December 23, 2025 | 3,641 | 3,647 | 3,647 | 3,651 | 3,641 | 15,294 |
| December 22, 2025 | 3,633.75 | 3,651 | 3,651 | 3,651 | 3,633 | 38,475 |
| December 19, 2025 | 3,651.6 | 3,661 | 3,661 | 3,670.94 | 3,651.6 | 2,297 |
| December 18, 2025 | 3,656 | 3,664 | 3,664 | 3,667.57 | 3,647 | 5,642 |
| December 17, 2025 | 3,658 | 3,651 | 3,651 | 3,664.9 | 3,648 | 9,666 |
| December 16, 2025 | 3,644 | 3,639 | 3,639 | 3,671 | 3,636 | 4,487 |
| December 15, 2025 | 3,668 | 3,662 | 3,662 | 3,672 | 3,660.62 | 9,108 |
| December 12, 2025 | 3,656 | 3,657 | 3,657 | 3,662 | 3,656 | 11,533 |
| December 11, 2025 | 3,623.61 | 3,640.5 | 3,640.5 | 3,641.34 | 3,623.61 | 3,445 |
| December 10, 2025 | 3,632.33 | 3,634.5 | 3,634.5 | 3,638.31 | 3,627 | 3,010 |
| December 09, 2025 | 3,634 | 3,652 | 3,652 | 3,658.48 | 3,634 | 17,443 |
| December 08, 2025 | 3,670 | 3,648 | 3,648 | 3,670 | 3,647 | 4,874 |
| December 05, 2025 | 3,665 | 3,671 | 3,671 | 3,672 | 3,659 | 10,009 |
| December 04, 2025 | 3,675 | 3,665 | 3,665 | 3,679 | 3,665 | 4,753 |
| December 03, 2025 | 3,696 | 3,669 | 3,669 | 3,697 | 3,666.5 | 6,680 |
| December 02, 2025 | 3,706 | 3,705 | 3,705 | 3,719.99 | 3,699 | 13,897 |
| December 01, 2025 | 3,733 | 3,719 | 3,719 | 3,740 | 3,714.2 | 18,726 |
| November 28, 2025 | 3,644 | 3,723 | 3,723 | 3,736 | 3,644 | 1,882 |
| November 27, 2025 | 3,727 | 3,719 | 3,719 | 3,730.9 | 3,718 | 6,616 |
| November 26, 2025 | 3,734 | 3,722 | 3,722 | 3,744 | 3,720 | 13,564 |