3,770.00
+2.5(+0.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,755.25 | 3,770 | 3,770 | 3,770 | 3,754.76 | 454 |
| February 19, 2026 | 3,786.4 | 3,767.5 | 3,767.5 | 3,786.56 | 3,763 | 1,723 |
| February 18, 2026 | 3,769.19 | 3,785.5 | 3,785.5 | 3,785.5 | 3,764.95 | 3,077 |
| February 17, 2026 | 3,754.31 | 3,778 | 3,756.49 | 3,783 | 3,747.22 | 854 |
| February 16, 2026 | 3,775.99 | 3,768 | 3,746.55 | 3,780.63 | 3,764.17 | 850 |
| February 13, 2026 | 3,820.27 | 3,840.5 | 3,818.63 | 3,840.5 | 3,820.27 | 179 |
| February 12, 2026 | 3,863.53 | 3,818.5 | 3,818.5 | 3,875 | 3,818.5 | 3,774 |
| February 11, 2026 | 3,875.86 | 3,861 | 3,861 | 3,879 | 3,859.24 | 3,379 |
| February 10, 2026 | 3,862.64 | 3,860.5 | 3,860.5 | 3,890.18 | 3,860 | 2,760 |
| February 09, 2026 | 3,780.39 | 3,816 | 3,816 | 3,816 | 3,780.39 | 1,630 |
| February 06, 2026 | 3,735.68 | 3,753 | 3,753 | 3,764 | 3,735.68 | 76 |
| February 05, 2026 | 3,658.44 | 3,653 | 3,653 | 3,658.44 | 3,650.71 | 154 |
| February 04, 2026 | 3,661.79 | 3,692 | 3,692 | 3,718 | 3,650.33 | 3,433 |
| February 03, 2026 | 3,645.63 | 3,625.5 | 3,625.5 | 3,648.79 | 3,620.68 | 4,328 |
| February 02, 2026 | 3,560.76 | 3,597 | 3,597 | 3,599.02 | 3,559.27 | 557 |
| January 30, 2026 | 3,568.96 | 3,567 | 3,567 | 3,586 | 3,559.02 | 1,163 |
| January 29, 2026 | 3,550 | 3,519.5 | 3,519.5 | 3,553 | 3,502 | 388 |
| January 28, 2026 | 3,516.26 | 3,526.5 | 3,526.5 | 3,526.5 | 3,486 | 4,172 |
| January 27, 2026 | 3,549.15 | 3,544 | 3,544 | 3,549.15 | 3,532.66 | 731 |
| January 26, 2026 | 3,543.1 | 3,529.5 | 3,529.5 | 3,543.1 | 3,522.54 | 1,369 |
| January 23, 2026 | 3,588.27 | 3,586 | 3,586 | 3,604 | 3,583 | 807 |
| January 22, 2026 | 3,613.43 | 3,625.5 | 3,625.5 | 3,625.5 | 3,613.43 | 875 |
| January 21, 2026 | 3,581.75 | 3,596 | 3,596 | 3,596 | 3,572.66 | 2,594 |
| January 20, 2026 | 3,593.82 | 3,586 | 3,586 | 3,593.82 | 3,569.27 | 462 |
| January 19, 2026 | 3,653.21 | 3,638 | 3,638 | 3,653.21 | 3,638 | 76 |
| January 16, 2026 | 3,655.24 | 3,646 | 3,646 | 3,660.07 | 3,640.15 | 1,857 |
| January 15, 2026 | 3,673.38 | 3,661 | 3,661 | 3,688.34 | 3,661 | 733 |
| January 14, 2026 | 3,645.3 | 3,633.14 | 3,633.14 | 3,653.45 | 3,633.14 | 1,433 |
| January 13, 2026 | 3,620 | 3,624 | 3,624 | 3,630.06 | 3,617.21 | 849 |
| January 12, 2026 | 3,620.9 | 3,632.5 | 3,632.5 | 3,634.58 | 3,620.9 | 1,746 |
| January 09, 2026 | 3,519.74 | 3,605 | 3,605 | 3,605.54 | 3,519.74 | 400 |
| January 08, 2026 | 3,494 | 3,503 | 3,503 | 3,510 | 3,494 | 4,201 |
| January 07, 2026 | 3,504.27 | 3,510 | 3,510 | 3,519.59 | 3,504.27 | 3,184 |
| January 06, 2026 | 3,551 | 3,509 | 3,509 | 3,551 | 3,509 | 2,494 |
| January 05, 2026 | 3,485.73 | 3,503 | 3,503 | 3,503 | 3,485.73 | 44 |
| January 02, 2026 | 3,470.26 | 3,430.5 | 3,430.5 | 3,470.26 | 3,430.5 | 654 |
| December 31, 2025 | 3,415.61 | 3,412.5 | 3,412.5 | 3,415.61 | 3,407.27 | 14 |
| December 30, 2025 | 3,415.73 | 3,426 | 3,426 | 3,427.91 | 3,413.93 | 1,916 |
| December 29, 2025 | 3,419 | 3,414.78 | 3,414.78 | 3,419 | 3,407.39 | 729 |
| December 24, 2025 | 3,401.5 | 3,401.5 | 3,401.5 | 3,401.5 | 3,401.5 | 0 |
| December 23, 2025 | 3,425.76 | 3,421 | 3,421 | 3,440 | 3,421 | 1,850 |
| December 22, 2025 | 3,406.73 | 3,399.5 | 3,399.5 | 3,406.73 | 3,393 | 2,878 |
| December 19, 2025 | 3,400.7 | 3,423 | 3,423 | 3,423.76 | 3,392.21 | 1,159 |
| December 18, 2025 | 3,354.87 | 3,369.5 | 3,369.5 | 3,369.5 | 3,354.87 | 5,065 |
| December 17, 2025 | 3,374 | 3,360 | 3,360 | 3,376 | 3,360 | 818 |
| December 16, 2025 | 3,380.79 | 3,376 | 3,376 | 3,380.79 | 3,367.21 | 2,384 |
| December 15, 2025 | 3,424.7 | 3,427.5 | 3,427.5 | 3,435 | 3,416.21 | 5,110 |
| December 12, 2025 | 3,412 | 3,403 | 3,403 | 3,412 | 3,403 | 5,625 |
| December 11, 2025 | 3,358.64 | 3,385.5 | 3,385.5 | 3,385.5 | 3,358.64 | 3,509 |
| December 10, 2025 | 3,377.76 | 3,379.5 | 3,379.5 | 3,380.18 | 3,372.1 | 221 |
| December 09, 2025 | 3,378.62 | 3,398 | 3,398 | 3,398 | 3,378.62 | 1,993 |
| December 08, 2025 | 3,364.76 | 3,362.5 | 3,362.5 | 3,378.81 | 3,356 | 2,517 |
| December 05, 2025 | 3,356.21 | 3,369 | 3,369 | 3,372.79 | 3,356.21 | 712 |
| December 04, 2025 | 3,368.27 | 3,365 | 3,365 | 3,381.7 | 3,365 | 894 |
| December 03, 2025 | 3,322.27 | 3,318 | 3,318 | 3,330.73 | 3,311.76 | 414 |
| December 02, 2025 | 3,336 | 3,329.5 | 3,329.5 | 3,351.82 | 3,329.5 | 226 |
| December 01, 2025 | 3,312 | 3,330.5 | 3,330.5 | 3,330.5 | 3,312 | 5,467 |
| November 28, 2025 | 3,360.06 | 3,361.5 | 3,361.5 | 3,361.5 | 3,350.54 | 1,002 |
| November 27, 2025 | 3,357.59 | 3,359.5 | 3,359.5 | 3,359.5 | 3,352.24 | 487 |
| November 26, 2025 | 3,343 | 3,368 | 3,368 | 3,368 | 3,343 | 5,370 |