4,393.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,376 | 4,393 | 4,393 | 4,401 | 4,376 | 940 |
| February 19, 2026 | 4,391 | 4,393 | 4,393 | 4,393 | 4,391 | 98 |
| February 18, 2026 | 4,360 | 4,386.5 | 4,386.5 | 4,391 | 4,360 | 10,043 |
| February 17, 2026 | 4,347 | 4,347 | 4,347 | 4,347 | 4,347 | 0 |
| February 16, 2026 | 4,311 | 4,311 | 4,311 | 4,311 | 4,311 | 0 |
| February 13, 2026 | 4,315 | 4,325.5 | 4,325.5 | 4,325.5 | 4,315 | 4,246 |
| February 12, 2026 | 4,401.15 | 4,331 | 4,331 | 4,401.15 | 4,331 | 980 |
| February 11, 2026 | 4,381 | 4,381 | 4,381 | 4,381 | 4,381 | 0 |
| February 10, 2026 | 4,400.09 | 4,399 | 4,399 | 4,408.08 | 4,388 | 2,618 |
| February 09, 2026 | 4,399 | 4,397.5 | 4,397.5 | 4,399 | 4,380 | 2,319 |
| February 06, 2026 | 4,305.74 | 4,362.5 | 4,362.5 | 4,362.5 | 4,305.74 | 2,157 |
| February 05, 2026 | 4,376.59 | 4,339.5 | 4,339.5 | 4,376.59 | 4,318 | 16,088 |
| February 04, 2026 | 4,347 | 4,359.5 | 4,359.5 | 4,361 | 4,347 | 150 |
| February 03, 2026 | 4,421.76 | 4,367.5 | 4,367.5 | 4,421.76 | 4,367.5 | 198 |
| February 02, 2026 | 4,397 | 4,418.5 | 4,418.5 | 4,422 | 4,397 | 98 |
| January 30, 2026 | 4,359 | 4,370 | 4,370 | 4,370 | 4,359 | 12,069 |
| January 29, 2026 | 4,367 | 4,333.5 | 4,333.5 | 4,367 | 4,333.5 | 6,004 |
| January 28, 2026 | 4,402.41 | 4,391.5 | 4,391.5 | 4,402.41 | 4,391.5 | 6,388 |
| January 27, 2026 | 4,418 | 4,397 | 4,397 | 4,418 | 4,380 | 810 |
| January 26, 2026 | 4,380.75 | 4,397.5 | 4,397.5 | 4,397.5 | 4,380.75 | 507 |
| January 23, 2026 | 4,429 | 4,418 | 4,418 | 4,429 | 4,418 | 2,695 |
| January 22, 2026 | 4,459 | 4,443.5 | 4,443.5 | 4,465.24 | 4,443.5 | 564 |
| January 21, 2026 | 4,397 | 4,427.5 | 4,427.5 | 4,427.5 | 4,381.85 | 4,953 |
| January 20, 2026 | 4,401 | 4,415.5 | 4,415.5 | 4,415.5 | 4,393 | 294 |
| January 19, 2026 | 4,452 | 4,427.5 | 4,427.5 | 4,452 | 4,427.5 | 4,207 |
| January 16, 2026 | 4,515 | 4,506 | 4,506 | 4,515 | 4,506 | 946 |
| January 15, 2026 | 4,517 | 4,517 | 4,517 | 4,517 | 4,517 | 382 |
| January 14, 2026 | 4,458.5 | 4,458.5 | 4,458.5 | 4,458.5 | 4,458.5 | 0 |
| January 13, 2026 | 4,492 | 4,498.5 | 4,498.5 | 4,498.5 | 4,492 | 118 |
| January 12, 2026 | 4,465 | 4,496 | 4,496 | 4,496 | 4,465 | 382 |
| January 09, 2026 | 4,492 | 4,510.5 | 4,510.5 | 4,510.5 | 4,492 | 60 |
| January 08, 2026 | 4,484 | 4,480 | 4,480 | 4,484 | 4,475 | 306 |
| January 07, 2026 | 4,480 | 4,489 | 4,489 | 4,489 | 4,480 | 374 |
| January 06, 2026 | 4,429.04 | 4,456 | 4,456 | 4,456 | 4,429.04 | 126 |
| January 05, 2026 | 4,443 | 4,450 | 4,450 | 4,458 | 4,443 | 575 |
| January 02, 2026 | 4,413 | 4,413.5 | 4,413.5 | 4,413.5 | 4,411 | 23,106 |
| December 31, 2025 | 4,450.41 | 4,454.5 | 4,454.5 | 4,455.22 | 4,450.41 | 135 |
| December 30, 2025 | 4,453.75 | 4,459.5 | 4,459.5 | 4,459.5 | 4,453.75 | 34 |
| December 29, 2025 | 4,468.02 | 4,449.5 | 4,449.5 | 4,468.02 | 4,449.5 | 115 |
| December 24, 2025 | 4,450.28 | 4,451 | 4,451 | 4,451 | 4,449.15 | 84 |
| December 23, 2025 | 4,435 | 4,450.5 | 4,450.5 | 4,450.5 | 4,435 | 11,464 |
| December 22, 2025 | 4,445.52 | 4,447.5 | 4,447.5 | 4,447.5 | 4,445.52 | 900 |
| December 19, 2025 | 4,418 | 4,442 | 4,442 | 4,442 | 4,415 | 522 |
| December 18, 2025 | 4,386 | 4,421.5 | 4,421.5 | 4,421.5 | 4,386 | 98 |
| December 17, 2025 | 4,452.7 | 4,382.5 | 4,382.5 | 4,452.7 | 4,382.5 | 16 |
| December 16, 2025 | 4,397.67 | 4,390 | 4,390 | 4,397.67 | 4,390 | 69 |
| December 15, 2025 | 4,457.74 | 4,441 | 4,441 | 4,457.74 | 4,430 | 562 |
| December 12, 2025 | 4,489 | 4,443.5 | 4,443.5 | 4,489 | 4,443 | 10,902 |
| December 11, 2025 | 4,449 | 4,445.5 | 4,445.5 | 4,449 | 4,445.5 | 2 |
| December 10, 2025 | 4,479 | 4,472.5 | 4,472.5 | 4,479 | 4,469 | 319 |
| December 09, 2025 | 4,477 | 4,486 | 4,486 | 4,486 | 4,477 | 2 |
| December 08, 2025 | 4,480.9 | 4,481 | 4,481 | 4,481 | 4,473.43 | 127 |
| December 05, 2025 | 4,482 | 4,489 | 4,489 | 4,489 | 4,482 | 223 |
| December 04, 2025 | 4,472 | 4,460.5 | 4,460.5 | 4,472 | 4,459 | 657 |
| December 03, 2025 | 4,475.06 | 4,456 | 4,456 | 4,475.06 | 4,456 | 262 |
| December 02, 2025 | 4,490.5 | 4,490.5 | 4,490.5 | 4,490.5 | 4,490.5 | 0 |
| December 01, 2025 | 4,452.98 | 4,483.5 | 4,483.5 | 4,483.5 | 4,452.98 | 143 |
| November 28, 2025 | 4,492 | 4,485 | 4,485 | 4,492 | 4,485 | 4 |
| November 27, 2025 | 4,465.5 | 4,465.5 | 4,465.5 | 4,465.5 | 4,465.5 | 0 |
| November 26, 2025 | 4,477.62 | 4,476 | 4,476 | 4,477.62 | 4,476 | 35 |