3,080.00
+26(+0.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,080 | 3,080 | 3,080 | 3,080 | 3,044.8 | 1,174 |
| February 19, 2026 | 3,061 | 3,054 | 3,054 | 3,078.05 | 3,048.5 | 2,855 |
| February 18, 2026 | 3,008.35 | 3,021 | 3,021 | 3,059 | 3,008.35 | 3,144 |
| February 17, 2026 | 3,061 | 3,059 | 3,059 | 3,061 | 3,030.3 | 4,303 |
| February 16, 2026 | 3,085 | 3,016 | 3,016 | 3,085 | 2,993 | 3,984 |
| February 13, 2026 | 3,026 | 3,031 | 3,031 | 3,047 | 3,006.24 | 6,108 |
| February 12, 2026 | 3,034 | 3,000 | 3,000 | 3,034 | 3,000 | 8,641 |
| February 11, 2026 | 2,984 | 2,991 | 2,991 | 2,991 | 2,947 | 1,518 |
| February 10, 2026 | 2,903 | 2,888 | 2,888 | 2,903 | 2,854 | 8,520 |
| February 09, 2026 | 2,844 | 2,814 | 2,814 | 2,856 | 2,814 | 15,298 |
| February 06, 2026 | 2,851 | 2,867 | 2,867 | 2,876 | 2,850.74 | 2,094 |
| February 05, 2026 | 2,890 | 2,872.5 | 2,872.5 | 2,909.14 | 2,846.92 | 7,858 |
| February 04, 2026 | 2,881 | 2,877 | 2,877 | 2,881 | 2,864 | 7,514 |
| February 03, 2026 | 2,904 | 2,889 | 2,889 | 2,914 | 2,883 | 8,673 |
| February 02, 2026 | 2,900 | 2,924.5 | 2,924.5 | 2,939 | 2,871.29 | 7,438 |
| January 30, 2026 | 2,948 | 2,971 | 2,971 | 2,979.4 | 2,944 | 1,218 |
| January 29, 2026 | 2,923 | 2,919 | 2,919 | 2,943.35 | 2,910 | 6,640 |
| January 28, 2026 | 2,929.16 | 2,911 | 2,911 | 2,929.16 | 2,879.61 | 13,392 |
| January 27, 2026 | 2,969 | 2,958 | 2,958 | 2,974 | 2,947 | 11,379 |
| January 26, 2026 | 3,032 | 3,008 | 3,008 | 3,084 | 2,977 | 8,046 |
| January 23, 2026 | 3,103.65 | 3,110.5 | 3,110.5 | 3,150 | 3,102 | 6,756 |
| January 22, 2026 | 3,199 | 3,124.5 | 3,124.5 | 3,199 | 3,124 | 8,971 |
| January 21, 2026 | 3,124 | 3,120.5 | 3,120.5 | 3,146 | 3,117 | 3,822 |
| January 20, 2026 | 3,144 | 3,148 | 3,148 | 3,154 | 3,121 | 4,268 |
| January 19, 2026 | 3,200.02 | 3,181 | 3,181 | 3,200.02 | 3,171.58 | 3,957 |
| January 16, 2026 | 3,140 | 3,181 | 3,181 | 3,181 | 3,130 | 5,198 |
| January 15, 2026 | 3,071.85 | 3,117.5 | 3,117.5 | 3,132 | 3,071.85 | 6,186 |
| January 14, 2026 | 3,116 | 3,139.5 | 3,139.5 | 3,156.64 | 3,116 | 5,045 |
| January 13, 2026 | 3,149 | 3,184 | 3,184 | 3,197 | 3,127 | 9,738 |
| January 12, 2026 | 3,139 | 3,143 | 3,143 | 3,166 | 3,087.11 | 5,171 |
| January 09, 2026 | 3,170 | 3,134 | 3,134 | 3,170 | 3,111.7 | 9,835 |
| January 08, 2026 | 3,167 | 3,159 | 3,159 | 3,186 | 3,151.85 | 5,069 |
| January 07, 2026 | 3,192 | 3,189 | 3,189 | 3,207 | 3,145.03 | 5,153 |
| January 06, 2026 | 3,124.6 | 3,157 | 3,157 | 3,184 | 3,051 | 13,324 |
| January 05, 2026 | 3,128 | 3,098 | 3,098 | 3,128 | 3,084 | 5,083 |
| January 02, 2026 | 3,114 | 3,109.5 | 3,109.5 | 3,129 | 3,071 | 6,455 |
| December 31, 2025 | 3,128 | 3,088.5 | 3,088.5 | 3,129 | 3,067.46 | 1,060 |
| December 30, 2025 | 3,065 | 3,076 | 3,076 | 3,099 | 3,054 | 388 |
| December 29, 2025 | 3,093 | 3,071 | 3,071 | 3,093 | 3,021 | 3,778 |
| December 24, 2025 | 3,129.86 | 3,100.5 | 3,100.5 | 3,129.86 | 3,056 | 1,778 |
| December 23, 2025 | 3,046 | 3,101.5 | 3,101.5 | 3,106 | 3,046 | 5,445 |
| December 22, 2025 | 3,061 | 3,020 | 3,020 | 3,061 | 3,005 | 6,501 |
| December 19, 2025 | 2,952 | 2,974.5 | 2,974.5 | 2,995 | 2,952 | 2,659 |
| December 18, 2025 | 2,898 | 2,882 | 2,882 | 2,926 | 2,867.15 | 145 |
| December 17, 2025 | 2,899 | 2,860.5 | 2,860.5 | 2,906 | 2,848.9 | 6,417 |
| December 16, 2025 | 2,903 | 2,871.5 | 2,871.5 | 2,916 | 2,868 | 2,665 |
| December 15, 2025 | 2,884.37 | 2,850 | 2,850 | 2,893 | 2,834 | 6,426 |
| December 12, 2025 | 2,848 | 2,845.5 | 2,845.5 | 2,865 | 2,834 | 1,938 |
| December 11, 2025 | 2,953 | 2,932.5 | 2,932.5 | 2,953 | 2,927 | 4,292 |
| December 10, 2025 | 2,967 | 2,979.5 | 2,979.5 | 2,988 | 2,966 | 5,539 |
| December 09, 2025 | 3,129 | 3,047 | 3,047 | 3,129 | 2,995 | 857 |
| December 08, 2025 | 3,020 | 3,043 | 3,043 | 3,047 | 3,007 | 9,480 |
| December 05, 2025 | 3,008 | 3,003 | 3,003 | 3,009 | 2,986 | 713 |
| December 04, 2025 | 2,987.05 | 2,971 | 2,971 | 3,012 | 2,959 | 992 |
| December 03, 2025 | 3,009.05 | 2,986.5 | 2,986.5 | 3,009.05 | 2,978.85 | 2,038 |
| December 02, 2025 | 3,010 | 3,022 | 3,022 | 3,061 | 2,992 | 2,269 |
| December 01, 2025 | 2,970 | 2,989.5 | 2,989.5 | 2,992 | 2,954 | 2,228 |
| November 28, 2025 | 2,946 | 2,954 | 2,954 | 2,966 | 2,923 | 620 |
| November 27, 2025 | 2,940 | 2,925.5 | 2,925.5 | 2,941 | 2,922.7 | 179 |
| November 26, 2025 | 2,950 | 2,928 | 2,928 | 2,950 | 2,928 | 295 |