4,189.75
-83.75(-1.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,274 | 4,189.75 | 4,189.75 | 4,274 | 4,189.75 | 12,805 |
| February 19, 2026 | 4,234 | 4,273.5 | 4,273.5 | 4,284 | 4,233.53 | 331 |
| February 18, 2026 | 4,126.5 | 4,170 | 4,170 | 4,170 | 4,126.5 | 386 |
| February 17, 2026 | 4,232.5 | 4,165.5 | 4,117.64 | 4,247 | 4,147.09 | 1,718 |
| February 16, 2026 | 4,192.84 | 4,201.3 | 4,201.3 | 4,201.3 | 4,192.84 | 313 |
| February 13, 2026 | 4,173 | 4,194 | 4,194 | 4,199.64 | 4,152.5 | 2,145 |
| February 12, 2026 | 4,258 | 4,225.5 | 4,225.5 | 4,263 | 4,225.5 | 1,544 |
| February 11, 2026 | 4,148.5 | 4,243.75 | 4,243.75 | 4,243.75 | 4,145.5 | 6,096 |
| February 10, 2026 | 4,141.71 | 4,124.25 | 4,124.25 | 4,148.16 | 4,115 | 3,784 |
| February 09, 2026 | 4,115 | 4,109.5 | 4,109.5 | 4,128.5 | 4,095.5 | 482 |
| February 06, 2026 | 4,090.5 | 4,113 | 4,113 | 4,120.88 | 4,071.5 | 372 |
| February 05, 2026 | 4,079 | 4,012.5 | 4,012.5 | 4,114.5 | 3,995 | 276 |
| February 04, 2026 | 3,956.64 | 4,049 | 4,049 | 4,049 | 3,953.38 | 3,763 |
| February 03, 2026 | 3,823 | 3,932.75 | 3,932.75 | 3,932.75 | 3,822.5 | 5,727 |
| February 02, 2026 | 3,817.5 | 3,870.5 | 3,870.5 | 3,876.4 | 3,817.5 | 699 |
| January 30, 2026 | 3,804.16 | 3,888.5 | 3,888.5 | 3,888.5 | 3,793.95 | 3,079 |
| January 29, 2026 | 3,832.4 | 3,884 | 3,884 | 3,918.5 | 3,832.4 | 1,124 |
| January 28, 2026 | 3,778.5 | 3,813 | 3,813 | 3,813 | 3,776.5 | 8,046 |
| January 27, 2026 | 3,779.5 | 3,767 | 3,767 | 3,779.5 | 3,750.5 | 3,086 |
| January 26, 2026 | 3,821.1 | 3,760 | 3,760 | 3,840.5 | 3,758.5 | 235 |
| January 23, 2026 | 3,816 | 3,820 | 3,820 | 3,864.5 | 3,802.86 | 2,891 |
| January 22, 2026 | 3,803 | 3,786.75 | 3,786.75 | 3,803 | 3,780.5 | 4,745 |
| January 21, 2026 | 3,761.65 | 3,814.25 | 3,814.25 | 3,814.25 | 3,753.5 | 2,775 |
| January 20, 2026 | 3,717.6 | 3,750 | 3,750 | 3,750 | 3,714 | 7,888 |
| January 19, 2026 | 3,725.5 | 3,728 | 3,728 | 3,732.5 | 3,725.5 | 2 |
| January 16, 2026 | 3,755.5 | 3,746.5 | 3,746.5 | 3,755.5 | 3,744.5 | 176 |
| January 15, 2026 | 3,737.88 | 3,767 | 3,767 | 3,767 | 3,736 | 376 |
| January 14, 2026 | 3,668.2 | 3,738.5 | 3,738.5 | 3,738.5 | 3,668.2 | 10,556 |
| January 13, 2026 | 3,631.5 | 3,676 | 3,676 | 3,686 | 3,620.13 | 2,547 |
| January 12, 2026 | 3,644 | 3,614.5 | 3,614.5 | 3,644 | 3,607.98 | 1,496 |
| January 09, 2026 | 3,637.97 | 3,652.5 | 3,652.5 | 3,659.5 | 3,637.97 | 1,824 |
| January 08, 2026 | 3,518.5 | 3,576.5 | 3,576.5 | 3,579.61 | 3,518.5 | 377 |
| January 07, 2026 | 3,549.5 | 3,551.5 | 3,551.5 | 3,562.5 | 3,549.5 | 43 |
| January 06, 2026 | 3,644.5 | 3,593.5 | 3,593.5 | 3,662 | 3,593.5 | 671 |
| January 05, 2026 | 3,745.5 | 3,625.5 | 3,625.5 | 3,767.5 | 3,588.5 | 5,406 |
| January 02, 2026 | 3,490 | 3,516 | 3,516 | 3,521.5 | 3,488.5 | 839 |
| December 31, 2025 | 3,519.5 | 3,519.5 | 3,519.5 | 3,519.5 | 3,519.5 | 0 |
| December 30, 2025 | 3,471 | 3,498 | 3,498 | 3,498 | 3,471 | 42 |
| December 29, 2025 | 3,459.5 | 3,478 | 3,478 | 3,478 | 3,459.5 | 244 |
| December 24, 2025 | 3,451.5 | 3,460.75 | 3,460.75 | 3,460.75 | 3,451.5 | 32 |
| December 23, 2025 | 3,443 | 3,455 | 3,455 | 3,455 | 3,443 | 0 |
| December 22, 2025 | 3,455.5 | 3,455 | 3,455 | 3,455.5 | 3,429 | 23 |
| December 19, 2025 | 3,447.5 | 3,447.5 | 3,447.5 | 3,453 | 3,424.5 | 17 |
| December 18, 2025 | 3,480 | 3,451.5 | 3,451.5 | 3,480 | 3,448 | 31 |
| December 17, 2025 | 3,444.01 | 3,437.5 | 3,437.5 | 3,460 | 3,437.5 | 5,290 |
| December 16, 2025 | 3,486.88 | 3,406.25 | 3,406.25 | 3,486.88 | 3,406.25 | 674 |
| December 15, 2025 | 3,538.5 | 3,484.5 | 3,484.5 | 3,540.29 | 3,484.5 | 152 |
| December 12, 2025 | 3,578.5 | 3,532 | 3,532 | 3,578.5 | 3,532 | 917 |
| December 11, 2025 | 3,556 | 3,556 | 3,556 | 3,556 | 3,556 | 12 |
| December 10, 2025 | 3,564.32 | 3,570 | 3,570 | 3,570 | 3,558.5 | 16,841 |
| December 09, 2025 | 3,539 | 3,588.5 | 3,588.5 | 3,588.5 | 3,537 | 15,905 |
| December 08, 2025 | 3,580.5 | 3,545 | 3,545 | 3,589 | 3,545 | 73 |
| December 05, 2025 | 3,588 | 3,617.5 | 3,617.5 | 3,617.5 | 3,576.5 | 634 |
| December 04, 2025 | 3,583 | 3,575 | 3,575 | 3,586 | 3,572.5 | 496 |
| December 03, 2025 | 3,548 | 3,559.5 | 3,559.5 | 3,559.5 | 3,547.31 | 259 |
| December 02, 2025 | 3,601 | 3,551.75 | 3,551.75 | 3,601 | 3,551.75 | 20 |
| December 01, 2025 | 3,559.5 | 3,589 | 3,589 | 3,589 | 3,555.5 | 142 |
| November 28, 2025 | 3,528.06 | 3,558.25 | 3,558.25 | 3,558.25 | 3,528.06 | 28 |
| November 27, 2025 | 3,512 | 3,518 | 3,518 | 3,518 | 3,512 | 19 |
| November 26, 2025 | 3,486.88 | 3,518.5 | 3,518.5 | 3,518.5 | 3,482.87 | 1,188 |