4,635.00
+18.25(+0.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,629.39 | 4,635 | 4,635 | 4,635 | 4,610.5 | 54 |
| February 19, 2026 | 4,606.5 | 4,616.75 | 4,616.75 | 4,616.75 | 4,606.5 | 238 |
| February 18, 2026 | 4,590.95 | 4,610.5 | 4,610.5 | 4,633 | 4,583 | 421 |
| February 17, 2026 | 4,567.5 | 4,588.25 | 4,570.24 | 4,596.5 | 4,564.88 | 6,629 |
| February 16, 2026 | 4,577.5 | 4,557 | 4,539.11 | 4,577.5 | 4,555.73 | 1,672 |
| February 13, 2026 | 4,535.5 | 4,570.5 | 4,570.5 | 4,571.5 | 4,535.5 | 67 |
| February 12, 2026 | 4,657.44 | 4,556.5 | 4,556.5 | 4,657.44 | 4,553.5 | 924 |
| February 11, 2026 | 4,636.95 | 4,644 | 4,644 | 4,644 | 4,621 | 2,045 |
| February 10, 2026 | 4,590.5 | 4,630.5 | 4,630.5 | 4,644.5 | 4,588.5 | 1,762 |
| February 09, 2026 | 4,603.5 | 4,588 | 4,588 | 4,603.5 | 4,570 | 2,517 |
| February 06, 2026 | 4,484 | 4,541.5 | 4,541.5 | 4,541.5 | 4,480.5 | 255 |
| February 05, 2026 | 4,534.5 | 4,497 | 4,497 | 4,548.5 | 4,464.5 | 63 |
| February 04, 2026 | 4,550 | 4,539 | 4,539 | 4,573.69 | 4,519 | 1,744 |
| February 03, 2026 | 4,632 | 4,622.5 | 4,622.5 | 4,658 | 4,609.5 | 4,519 |
| February 02, 2026 | 4,530 | 4,615.5 | 4,615.5 | 4,620 | 4,518 | 7,300 |
| January 30, 2026 | 4,562 | 4,573.25 | 4,573.25 | 4,603.5 | 4,562 | 6,815 |
| January 29, 2026 | 4,602 | 4,561 | 4,561 | 4,610 | 4,561 | 4,299 |
| January 28, 2026 | 4,664 | 4,592.5 | 4,592.5 | 4,664 | 4,592.5 | 6,276 |
| January 27, 2026 | 4,654.5 | 4,660.5 | 4,660.5 | 4,662.5 | 4,634.2 | 533 |
| January 26, 2026 | 4,613.5 | 4,626.5 | 4,626.5 | 4,639.5 | 4,607.31 | 847 |
| January 23, 2026 | 4,643.5 | 4,612.5 | 4,612.5 | 4,653.5 | 4,612.5 | 1,971 |
| January 22, 2026 | 4,601.5 | 4,623.75 | 4,623.75 | 4,640.86 | 4,601 | 6,083 |
| January 21, 2026 | 4,547.5 | 4,545 | 4,545 | 4,554 | 4,525.66 | 2,064 |
| January 20, 2026 | 4,485.55 | 4,556.5 | 4,556.5 | 4,556.5 | 4,485.55 | 978 |
| January 19, 2026 | 4,516.5 | 4,516.5 | 4,516.5 | 4,537.5 | 4,505.5 | 2,185 |
| January 16, 2026 | 4,582 | 4,599.5 | 4,599.5 | 4,601.25 | 4,582 | 51 |
| January 15, 2026 | 4,571 | 4,568.5 | 4,568.5 | 4,576.46 | 4,559.5 | 916 |
| January 14, 2026 | 4,547.67 | 4,545 | 4,545 | 4,548.5 | 4,540.42 | 1,529 |
| January 13, 2026 | 4,552.5 | 4,539.75 | 4,539.75 | 4,552.5 | 4,519 | 19,577 |
| January 12, 2026 | 4,536 | 4,532 | 4,532 | 4,538.5 | 4,524 | 807 |
| January 09, 2026 | 4,508.95 | 4,526.5 | 4,526.5 | 4,533.08 | 4,508.95 | 962 |
| January 08, 2026 | 4,499.47 | 4,479 | 4,479 | 4,499.47 | 4,479 | 6,717 |
| January 07, 2026 | 4,498.5 | 4,514 | 4,514 | 4,519 | 4,447 | 2,271 |
| January 06, 2026 | 4,462 | 4,471 | 4,471 | 4,482 | 4,456.25 | 10,692 |
| January 05, 2026 | 4,415 | 4,449.5 | 4,449.5 | 4,449.5 | 4,393.5 | 2,116 |
| January 02, 2026 | 4,408 | 4,387.5 | 4,387.5 | 4,408 | 4,385 | 2,728 |
| December 31, 2025 | 4,375 | 4,375 | 4,375 | 4,375 | 4,371 | 4,000 |
| December 30, 2025 | 4,386 | 4,382.5 | 4,382.5 | 4,387 | 4,382.5 | 3,245 |
| December 29, 2025 | 4,363 | 4,353.5 | 4,353.5 | 4,363.5 | 4,351.5 | 161 |
| December 24, 2025 | 4,361 | 4,361 | 4,361 | 4,361 | 4,361 | 0 |
| December 23, 2025 | 4,326 | 4,352.5 | 4,352.5 | 4,355.5 | 4,326 | 518 |
| December 22, 2025 | 4,337 | 4,298 | 4,298 | 4,337 | 4,289 | 392 |
| December 19, 2025 | 4,281 | 4,318.25 | 4,318.25 | 4,318.25 | 4,281 | 3 |
| December 18, 2025 | 4,238 | 4,284.5 | 4,284.5 | 4,284.5 | 4,238 | 70 |
| December 17, 2025 | 4,286.08 | 4,250.5 | 4,250.5 | 4,286.08 | 4,250.5 | 1,115 |
| December 16, 2025 | 4,292.5 | 4,260 | 4,260 | 4,292.5 | 4,260 | 13 |
| December 15, 2025 | 4,318 | 4,311 | 4,311 | 4,333.25 | 4,309.5 | 2,887 |
| December 12, 2025 | 4,343.5 | 4,321.5 | 4,321.5 | 4,350.5 | 4,318.5 | 266 |
| December 11, 2025 | 4,285 | 4,330 | 4,330 | 4,331.8 | 4,285 | 174 |
| December 10, 2025 | 4,236 | 4,280 | 4,280 | 4,280 | 4,227 | 4,725 |
| December 09, 2025 | 4,251.15 | 4,247.5 | 4,247.5 | 4,251.15 | 4,237.5 | 921 |
| December 08, 2025 | 4,226.5 | 4,231.5 | 4,231.5 | 4,232 | 4,220.5 | 211 |
| December 05, 2025 | 4,231.5 | 4,245.5 | 4,245.5 | 4,264.5 | 4,231.5 | 371 |
| December 04, 2025 | 4,212 | 4,224.5 | 4,224.5 | 4,229 | 4,212 | 190 |
| December 03, 2025 | 4,230.5 | 4,202.5 | 4,202.5 | 4,240 | 4,202.5 | 483 |
| December 02, 2025 | 4,232 | 4,225.5 | 4,225.5 | 4,238 | 4,222.5 | 16 |
| December 01, 2025 | 4,231.5 | 4,234.5 | 4,234.5 | 4,242.5 | 4,219.5 | 416 |
| November 28, 2025 | 4,226.5 | 4,235.5 | 4,235.5 | 4,235.5 | 4,226.5 | 57 |
| November 27, 2025 | 4,200 | 4,212 | 4,212 | 4,214 | 4,200 | 89 |
| November 26, 2025 | 4,165.5 | 4,197.5 | 4,197.5 | 4,197.5 | 4,165.5 | 581 |