3,815.75
-26.75(-0.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,858 | 3,815.75 | 3,815.75 | 3,858 | 3,815.75 | 5,865 |
| February 19, 2026 | 3,862.8 | 3,842.5 | 3,842.5 | 3,878.5 | 3,840 | 175 |
| February 18, 2026 | 3,860.35 | 3,846.75 | 3,846.75 | 3,864.5 | 3,841.5 | 1,079 |
| February 17, 2026 | 3,959.37 | 3,892.75 | 3,856.83 | 3,959.37 | 3,892.75 | 2,390 |
| February 16, 2026 | 3,926.01 | 3,937 | 3,900.67 | 3,937 | 3,926 | 705 |
| February 13, 2026 | 3,915 | 3,942.25 | 3,905.87 | 3,942.25 | 3,900 | 630 |
| February 12, 2026 | 3,864 | 3,948.5 | 3,912.06 | 3,948.5 | 3,858.5 | 692 |
| February 11, 2026 | 3,815 | 3,859 | 3,823.39 | 3,859 | 3,793 | 933 |
| February 10, 2026 | 3,819.22 | 3,805.5 | 3,770.38 | 3,831.5 | 3,805.5 | 875 |
| February 09, 2026 | 3,873.96 | 3,821.5 | 3,786.23 | 3,888 | 3,821.5 | 4,156 |
| February 06, 2026 | 3,848.49 | 3,862.5 | 3,826.86 | 3,867.5 | 3,797.5 | 2,761 |
| February 05, 2026 | 3,804.72 | 3,845.25 | 3,809.76 | 3,883.55 | 3,804.72 | 2,446 |
| February 04, 2026 | 3,748 | 3,809 | 3,773.85 | 3,809 | 3,748 | 15,982 |
| February 03, 2026 | 3,686.5 | 3,759.25 | 3,759.25 | 3,759.25 | 3,684 | 7,698 |
| February 02, 2026 | 3,614.5 | 3,671.25 | 3,671.25 | 3,671.5 | 3,614.5 | 885 |
| January 30, 2026 | 3,565.5 | 3,577 | 3,577 | 3,577 | 3,561.5 | 1,381 |
| January 29, 2026 | 3,552.15 | 3,574.25 | 3,574.25 | 3,574.25 | 3,541.55 | 3,208 |
| January 28, 2026 | 3,573.5 | 3,581.75 | 3,581.75 | 3,593.52 | 3,571 | 2,174 |
| January 27, 2026 | 3,601.77 | 3,574.25 | 3,574.25 | 3,601.77 | 3,560.5 | 345 |
| January 26, 2026 | 3,602.5 | 3,606.25 | 3,606.25 | 3,621.5 | 3,602.5 | 530 |
| January 23, 2026 | 3,612.5 | 3,617.25 | 3,617.25 | 3,625.5 | 3,612.5 | 606 |
| January 22, 2026 | 3,643 | 3,631.5 | 3,631.5 | 3,651.5 | 3,631 | 928 |
| January 21, 2026 | 3,631 | 3,620.75 | 3,620.75 | 3,650.55 | 3,610 | 1,125 |
| January 20, 2026 | 3,623 | 3,615.25 | 3,615.25 | 3,627.5 | 3,598.5 | 2,022 |
| January 19, 2026 | 3,635 | 3,627.25 | 3,627.25 | 3,638.5 | 3,623 | 4,000 |
| January 16, 2026 | 3,630.5 | 3,623 | 3,623 | 3,638.5 | 3,622 | 2,382 |
| January 15, 2026 | 3,632.74 | 3,655.75 | 3,655.75 | 3,655.75 | 3,632.47 | 1,554 |
| January 14, 2026 | 3,590 | 3,617.37 | 3,617.37 | 3,617.37 | 3,583 | 657 |
| January 13, 2026 | 3,554.5 | 3,580 | 3,580 | 3,580 | 3,543.5 | 754 |
| January 12, 2026 | 3,520 | 3,540 | 3,540 | 3,540 | 3,514.16 | 918 |
| January 09, 2026 | 3,470.22 | 3,497.75 | 3,497.75 | 3,505 | 3,470.22 | 3,525 |
| January 08, 2026 | 3,391.5 | 3,463.25 | 3,463.25 | 3,463.25 | 3,390.5 | 679 |
| January 07, 2026 | 3,420.6 | 3,403.5 | 3,403.5 | 3,422 | 3,383.5 | 625 |
| January 06, 2026 | 3,391.93 | 3,409.25 | 3,409.25 | 3,411.5 | 3,391.93 | 184 |
| January 05, 2026 | 3,453 | 3,397 | 3,397 | 3,453 | 3,390 | 3,492 |
| January 02, 2026 | 3,448 | 3,423.5 | 3,423.5 | 3,450 | 3,414.5 | 656 |
| December 31, 2025 | 3,471 | 3,449.75 | 3,449.75 | 3,471 | 3,444 | 149 |
| December 30, 2025 | 3,449.5 | 3,447.5 | 3,447.5 | 3,451.5 | 3,445 | 26 |
| December 29, 2025 | 3,455.5 | 3,454.5 | 3,454.5 | 3,458 | 3,445 | 1,484 |
| December 24, 2025 | 3,418.71 | 3,414.75 | 3,414.75 | 3,418.71 | 3,410.56 | 160 |
| December 23, 2025 | 3,446 | 3,422.25 | 3,422.25 | 3,446 | 3,420 | 150 |
| December 22, 2025 | 3,457.56 | 3,451.25 | 3,451.25 | 3,466.5 | 3,449 | 1,117 |
| December 19, 2025 | 3,492 | 3,486.5 | 3,486.5 | 3,493 | 3,480 | 274 |
| December 18, 2025 | 3,510.5 | 3,507 | 3,507 | 3,510.5 | 3,493.5 | 550 |
| December 17, 2025 | 3,518 | 3,515.5 | 3,515.5 | 3,518 | 3,507 | 545 |
| December 16, 2025 | 3,518.5 | 3,494 | 3,494 | 3,518.5 | 3,476 | 617 |
| December 15, 2025 | 3,513 | 3,504.25 | 3,504.25 | 3,513 | 3,501 | 2,161 |
| December 12, 2025 | 3,473.12 | 3,487.75 | 3,487.75 | 3,487.75 | 3,470 | 3,222 |
| December 11, 2025 | 3,455.5 | 3,463 | 3,463 | 3,463 | 3,436.5 | 2,265 |
| December 10, 2025 | 3,459.5 | 3,463.25 | 3,463.25 | 3,474.5 | 3,459.5 | 647 |
| December 09, 2025 | 3,451 | 3,454.75 | 3,454.75 | 3,467 | 3,448 | 1,916 |
| December 08, 2025 | 3,479 | 3,451.25 | 3,451.25 | 3,479.5 | 3,445.5 | 96 |
| December 05, 2025 | 3,478 | 3,499 | 3,499 | 3,499 | 3,478 | 24 |
| December 04, 2025 | 3,498.27 | 3,459.25 | 3,459.25 | 3,507 | 3,459.25 | 1,466 |
| December 03, 2025 | 3,522 | 3,507 | 3,507 | 3,536.5 | 3,507 | 1,313 |
| December 02, 2025 | 3,545.5 | 3,517.25 | 3,517.25 | 3,551.5 | 3,510 | 3,464 |
| December 01, 2025 | 3,562 | 3,550.5 | 3,550.5 | 3,562 | 3,536 | 23 |
| November 28, 2025 | 3,528.42 | 3,538.25 | 3,538.25 | 3,547 | 3,528.42 | 275 |
| November 27, 2025 | 3,539 | 3,523.5 | 3,523.5 | 3,539 | 3,523.5 | 241 |
| November 26, 2025 | 3,511 | 3,530.25 | 3,530.25 | 3,530.25 | 3,504 | 817 |