4,544.50
+11(+0.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,548.05 | 4,544.5 | 4,544.5 | 4,548.05 | 4,529 | 2,768 |
| February 19, 2026 | 4,490 | 4,533.5 | 4,533.5 | 4,533.5 | 4,484 | 361 |
| February 18, 2026 | 4,510.72 | 4,499.5 | 4,499.5 | 4,512 | 4,499.5 | 785 |
| February 17, 2026 | 4,458 | 4,465 | 4,465 | 4,477 | 4,449.95 | 199 |
| February 16, 2026 | 4,465 | 4,438.5 | 4,438.5 | 4,465 | 4,438.5 | 1,064 |
| February 13, 2026 | 4,433.2 | 4,404.5 | 4,404.5 | 4,435.24 | 4,373 | 1,631 |
| February 12, 2026 | 4,525.83 | 4,470 | 4,470 | 4,544.95 | 4,470 | 1,044 |
| February 11, 2026 | 4,479 | 4,497.5 | 4,497.5 | 4,517 | 4,465 | 7,851 |
| February 10, 2026 | 4,472.13 | 4,465.92 | 4,465.92 | 4,472.13 | 4,465.92 | 429 |
| February 09, 2026 | 4,414.22 | 4,438.5 | 4,438.5 | 4,442 | 4,414.22 | 5,398 |
| February 06, 2026 | 4,333 | 4,383 | 4,383 | 4,383 | 4,333 | 1,253 |
| February 05, 2026 | 4,318.43 | 4,327 | 4,327 | 4,342 | 4,317.16 | 1,387 |
| February 04, 2026 | 4,425 | 4,326 | 4,326 | 4,434.78 | 4,326 | 11,961 |
| February 03, 2026 | 4,432 | 4,438.5 | 4,438.5 | 4,438.5 | 4,425 | 848 |
| February 02, 2026 | 4,231 | 4,330.5 | 4,330.5 | 4,330.5 | 4,225.78 | 1,239 |
| January 30, 2026 | 4,336.17 | 4,324 | 4,324 | 4,365.38 | 4,324 | 4,928 |
| January 29, 2026 | 4,415 | 4,315 | 4,315 | 4,418.6 | 4,312.19 | 3,154 |
| January 28, 2026 | 4,372 | 4,348 | 4,348 | 4,381 | 4,348 | 6,919 |
| January 27, 2026 | 4,295.91 | 4,364 | 4,364 | 4,364 | 4,285 | 484 |
| January 26, 2026 | 4,276 | 4,282 | 4,282 | 4,301 | 4,273 | 2,042 |
| January 23, 2026 | 4,269 | 4,263 | 4,263 | 4,272 | 4,246.13 | 242 |
| January 22, 2026 | 4,221 | 4,279 | 4,279 | 4,279 | 4,216.01 | 5,030 |
| January 21, 2026 | 4,101.6 | 4,159 | 4,159 | 4,160 | 4,101.6 | 3,025 |
| January 20, 2026 | 4,029 | 4,086 | 4,086 | 4,086 | 4,025 | 1,164 |
| January 19, 2026 | 4,028 | 4,068 | 4,068 | 4,068 | 4,028 | 3,831 |
| January 16, 2026 | 4,056.5 | 4,056.5 | 4,056.5 | 4,056.5 | 4,056.5 | 0 |
| January 15, 2026 | 4,074 | 4,074 | 4,074 | 4,074 | 4,074 | 0 |
| January 14, 2026 | 3,981.6 | 3,990.84 | 3,990.84 | 3,993.86 | 3,965 | 1,311 |
| January 13, 2026 | 3,991 | 3,966.5 | 3,966.5 | 3,991 | 3,966.5 | 8,040 |
| January 12, 2026 | 3,954 | 3,982 | 3,982 | 3,982 | 3,950 | 1,235 |
| January 09, 2026 | 3,967.71 | 3,975 | 3,975 | 3,978 | 3,967.71 | 311 |
| January 08, 2026 | 3,911 | 3,938.73 | 3,938.73 | 3,938.73 | 3,911 | 481 |
| January 07, 2026 | 3,932.22 | 3,920 | 3,920 | 3,932.22 | 3,920 | 90 |
| January 06, 2026 | 3,882 | 3,929.5 | 3,929.5 | 3,940.34 | 3,882 | 256 |
| January 05, 2026 | 3,833 | 3,861.5 | 3,861.5 | 3,861.5 | 3,833 | 4 |
| January 02, 2026 | 3,849.88 | 3,826.5 | 3,826.5 | 3,849.88 | 3,826.5 | 34 |
| December 31, 2025 | 3,821.5 | 3,821.5 | 3,821.5 | 3,821.5 | 3,821.5 | 0 |
| December 30, 2025 | 3,842.17 | 3,839 | 3,839 | 3,842.17 | 3,839 | 414 |
| December 29, 2025 | 3,815.12 | 3,793.5 | 3,793.5 | 3,815.12 | 3,793.5 | 363 |
| December 24, 2025 | 3,821 | 3,821 | 3,821 | 3,821 | 3,821 | 0 |
| December 23, 2025 | 3,743.79 | 3,796 | 3,796 | 3,796 | 3,727.12 | 299 |
| December 22, 2025 | 3,768 | 3,748.5 | 3,748.5 | 3,774.04 | 3,748.5 | 1,279 |
| December 19, 2025 | 3,784.74 | 3,809 | 3,809 | 3,809 | 3,778 | 272 |
| December 18, 2025 | 3,746.32 | 3,763 | 3,763 | 3,763 | 3,746.32 | 318 |
| December 17, 2025 | 3,802 | 3,802 | 3,802 | 3,802 | 3,802 | 4 |
| December 16, 2025 | 3,845 | 3,802 | 3,802 | 3,845 | 3,802 | 456 |
| December 15, 2025 | 3,907 | 3,925 | 3,925 | 3,925 | 3,905 | 1,589 |
| December 12, 2025 | 3,861.5 | 3,861.5 | 3,861.5 | 3,861.5 | 3,861.5 | 0 |
| December 11, 2025 | 3,776 | 3,846 | 3,846 | 3,846 | 3,776 | 124 |
| December 10, 2025 | 3,789.5 | 3,789.5 | 3,789.5 | 3,789.5 | 3,789.5 | 0 |
| December 09, 2025 | 3,760 | 3,797.5 | 3,797.5 | 3,797.5 | 3,760 | 184 |
| December 08, 2025 | 3,795.53 | 3,793 | 3,793 | 3,795.53 | 3,793 | 184 |
| December 05, 2025 | 3,903 | 3,831.5 | 3,831.5 | 3,907 | 3,831.5 | 294 |
| December 04, 2025 | 3,852 | 3,852 | 3,852 | 3,852 | 3,852 | 2 |
| December 03, 2025 | 3,927.29 | 3,875 | 3,875 | 3,927.29 | 3,875 | 283 |
| December 02, 2025 | 3,836 | 3,899 | 3,899 | 3,899 | 3,836 | 604 |
| December 01, 2025 | 3,887 | 3,863 | 3,863 | 3,891 | 3,863 | 1,525 |
| November 28, 2025 | 3,838 | 3,862.28 | 3,862.28 | 3,862.28 | 3,838 | 5 |
| November 27, 2025 | 3,857.63 | 3,841 | 3,841 | 3,857.63 | 3,841 | 417 |
| November 26, 2025 | 3,820.63 | 3,839 | 3,839 | 3,839 | 3,803.24 | 2,843 |