AstraZeneca PLC (AZN) Price History
Daily open, high, low, close and volume for AstraZeneca PLC (AZN) from 2025-10-09 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | GBp 12,602.00 | GBp 12,692.00 | GBp 12,536.00 | GBp 12,614.00 | 1,714,506 |
| 2026-10-20 | GBp 12,440.00 | GBp 12,626.00 | GBp 12,386.00 | GBp 12,618.00 | 4,422,284 |
| 2026-10-19 | GBp 12,440.00 | GBp 12,470.00 | GBp 12,298.00 | GBp 12,400.00 | 2,088,289 |
| 2026-10-16 | GBp 12,506.00 | GBp 12,576.00 | GBp 12,418.00 | GBp 12,446.00 | 2,901,078 |
| 2026-10-15 | GBp 12,396.00 | GBp 12,806.00 | GBp 12,334.00 | GBp 12,698.00 | 5,442,067 |
| 2026-10-14 | GBp 11,820.00 | GBp 12,330.00 | GBp 11,816.00 | GBp 12,300.00 | 2,182,102 |
| 2026-10-13 | GBp 12,170.00 | GBp 12,310.00 | GBp 11,882.00 | GBp 11,896.00 | 2,152,484 |
| 2026-10-12 | GBp 12,038.00 | GBp 12,078.00 | GBp 11,916.00 | GBp 12,026.00 | 1,751,377 |
| 2026-10-09 | GBp 12,024.00 | GBp 12,112.00 | GBp 11,982.00 | GBp 11,998.00 | 4,458,670 |
| 2026-10-08 | GBp 12,032.00 | GBp 12,124.00 | GBp 11,890.00 | GBp 11,892.00 | 2,276,972 |
| 2026-10-07 | GBp 11,912.00 | GBp 12,180.00 | GBp 11,894.00 | GBp 12,180.00 | 1,721,628 |
| 2026-10-06 | GBp 11,904.00 | GBp 12,112.00 | GBp 11,782.00 | GBp 11,958.00 | 2,189,050 |
| 2026-10-05 | GBp 11,900.00 | GBp 11,972.00 | GBp 11,716.00 | GBp 11,764.00 | 1,619,066 |
| 2026-10-02 | GBp 11,800.00 | GBp 12,094.00 | GBp 11,790.00 | GBp 11,870.00 | 1,659,275 |
| 2026-10-01 | GBp 12,014.00 | GBp 12,281.23 | GBp 12,010.00 | GBp 12,032.00 | 3,717,062 |
| 2026-09-30 | GBp 12,436.00 | GBp 12,518.00 | GBp 12,250.00 | GBp 12,280.00 | 3,855,859 |
| 2026-09-29 | GBp 12,526.00 | GBp 12,788.00 | GBp 12,386.00 | GBp 12,428.00 | 2,735,445 |
| 2026-09-28 | GBp 12,614.00 | GBp 12,632.00 | GBp 12,446.00 | GBp 12,492.00 | 1,550,979 |
| 2026-09-25 | GBp 12,400.00 | GBp 12,614.00 | GBp 12,398.00 | GBp 12,552.00 | 1,735,781 |
| 2026-09-24 | GBp 12,418.00 | GBp 12,506.00 | GBp 12,316.00 | GBp 12,400.00 | 2,112,194 |
| 2026-09-23 | GBp 12,564.00 | GBp 12,662.00 | GBp 12,430.00 | GBp 12,430.00 | 1,690,605 |
| 2026-09-22 | GBp 12,606.00 | GBp 12,690.00 | GBp 12,478.00 | GBp 12,672.00 | 4,821,834 |
| 2026-09-21 | GBp 12,450.00 | GBp 12,630.68 | GBp 12,364.00 | GBp 12,560.00 | 3,916,913 |
| 2026-09-18 | GBp 12,460.00 | GBp 12,596.00 | GBp 12,396.49 | GBp 12,500.00 | 6,543,165 |
| 2026-09-17 | GBp 12,202.00 | GBp 12,428.00 | GBp 12,148.00 | GBp 12,428.00 | 2,815,365 |
| 2026-09-16 | GBp 12,098.00 | GBp 12,296.00 | GBp 12,074.00 | GBp 12,136.00 | 5,327,145 |
| 2026-09-15 | GBp 12,236.00 | GBp 12,236.00 | GBp 11,922.00 | GBp 12,116.00 | 3,056,945 |
| 2026-09-14 | GBp 11,698.00 | GBp 12,218.00 | GBp 11,692.00 | GBp 12,154.00 | 6,470,194 |
| 2026-09-11 | GBp 11,810.00 | GBp 11,960.00 | GBp 11,708.00 | GBp 11,708.00 | 1,474,760 |
| 2026-09-10 | GBp 11,634.00 | GBp 11,802.00 | GBp 11,552.00 | GBp 11,758.00 | 2,070,437 |
| 2026-09-09 | GBp 11,850.00 | GBp 11,998.00 | GBp 11,598.00 | GBp 11,650.00 | 3,566,251 |
| 2026-09-08 | GBp 11,958.00 | GBp 12,122.00 | GBp 11,852.00 | GBp 11,876.00 | 2,302,552 |
| 2026-09-07 | GBp 11,986.00 | GBp 12,210.41 | GBp 11,952.00 | GBp 12,042.00 | 1,976,565 |
| 2026-09-04 | GBp 12,146.00 | GBp 12,210.00 | GBp 11,984.00 | GBp 12,006.00 | 2,248,699 |
| 2026-09-03 | GBp 12,066.00 | GBp 12,290.00 | GBp 12,018.00 | GBp 12,146.00 | 2,394,368 |
| 2026-09-02 | GBp 12,032.00 | GBp 12,194.00 | GBp 11,846.00 | GBp 11,976.00 | 2,766,204 |
| 2026-09-01 | GBp 11,650.00 | GBp 12,132.00 | GBp 11,650.00 | GBp 11,962.00 | 2,914,975 |
| 2026-08-28 | GBp 12,200.00 | GBp 12,200.00 | GBp 11,958.00 | GBp 11,970.00 | 3,627,956 |
| 2026-08-27 | GBp 12,194.00 | GBp 12,236.00 | GBp 12,066.00 | GBp 12,114.00 | 3,580,853 |
| 2026-08-26 | GBp 12,450.00 | GBp 12,464.00 | GBp 12,214.00 | GBp 12,234.00 | 2,784,068 |
| 2026-08-25 | GBp 12,220.00 | GBp 12,476.00 | GBp 12,124.00 | GBp 12,476.00 | 2,036,385 |
| 2026-08-24 | GBp 12,182.00 | GBp 12,204.00 | GBp 12,016.00 | GBp 12,110.00 | 1,791,745 |
| 2026-08-21 | GBp 11,926.00 | GBp 12,242.00 | GBp 11,926.00 | GBp 12,240.00 | 2,344,334 |
| 2026-08-20 | GBp 12,162.00 | GBp 12,162.00 | GBp 11,844.00 | GBp 12,088.00 | 3,149,124 |
| 2026-08-19 | GBp 11,858.00 | GBp 12,140.00 | GBp 11,832.00 | GBp 12,050.00 | 3,133,515 |
| 2026-08-18 | GBp 11,558.00 | GBp 11,846.00 | GBp 11,548.00 | GBp 11,806.00 | 3,194,491 |
| 2026-08-17 | GBp 11,550.00 | GBp 11,690.00 | GBp 11,488.00 | GBp 11,560.00 | 3,231,402 |
| 2026-08-14 | GBp 11,610.00 | GBp 11,658.00 | GBp 11,404.00 | GBp 11,460.00 | 4,272,813 |
| 2026-08-13 | GBp 11,706.00 | GBp 11,746.00 | GBp 11,604.00 | GBp 11,708.00 | 3,093,342 |
| 2026-08-12 | GBp 11,786.00 | GBp 11,800.00 | GBp 11,610.00 | GBp 11,702.00 | 1,677,782 |
| 2026-08-11 | GBp 11,980.00 | GBp 12,058.00 | GBp 11,838.84 | GBp 11,844.00 | 2,713,440 |
| 2026-08-10 | GBp 12,030.00 | GBp 12,060.00 | GBp 11,856.00 | GBp 11,990.00 | 3,827,803 |
| 2026-08-07 | GBp 11,898.00 | GBp 12,096.00 | GBp 11,854.00 | GBp 11,896.00 | 12,677,978 |
| 2026-08-06 | GBp 12,100.00 | GBp 12,172.00 | GBp 11,818.00 | GBp 11,850.00 | 2,357,102 |
| 2026-08-05 | GBp 11,644.00 | GBp 12,274.00 | GBp 11,578.00 | GBp 12,036.00 | 6,337,651 |
| 2026-08-04 | GBp 11,728.00 | GBp 11,812.00 | GBp 11,610.00 | GBp 11,740.00 | 7,393,774 |
| 2026-08-03 | GBp 11,842.00 | GBp 12,082.00 | GBp 11,414.00 | GBp 11,500.00 | 13,543,538 |
| 2026-07-31 | GBp 12,700.00 | GBp 12,894.00 | GBp 12,558.00 | GBp 12,632.00 | 1,904,551 |
| 2026-07-30 | GBp 12,970.00 | GBp 13,078.00 | GBp 12,690.00 | GBp 12,720.00 | 5,166,278 |
| 2026-07-29 | GBp 13,014.00 | GBp 13,164.00 | GBp 12,978.00 | GBp 13,134.00 | 5,212,609 |
| 2026-07-28 | GBp 12,700.00 | GBp 13,116.00 | GBp 12,578.00 | GBp 12,940.00 | 2,837,786 |
| 2026-07-27 | GBp 12,726.00 | GBp 13,020.00 | GBp 12,602.00 | GBp 12,888.00 | 2,548,927 |
| 2026-07-24 | GBp 12,650.00 | GBp 12,770.00 | GBp 12,568.02 | GBp 12,670.00 | 1,845,837 |
| 2026-07-23 | GBp 12,610.00 | GBp 12,700.00 | GBp 12,444.86 | GBp 12,688.00 | 4,046,280 |
| 2026-07-22 | GBp 12,570.00 | GBp 12,778.00 | GBp 12,504.00 | GBp 12,702.00 | 2,497,217 |
| 2026-07-21 | GBp 12,240.00 | GBp 12,536.00 | GBp 10,524.00 | GBp 12,492.00 | 1,829,671 |
| 2026-07-20 | GBp 12,504.00 | GBp 12,636.00 | GBp 12,380.00 | GBp 12,380.00 | 1,718,968 |
| 2026-07-17 | GBp 12,614.00 | GBp 12,672.00 | GBp 11,870.00 | GBp 12,594.00 | 2,012,949 |
| 2026-07-16 | GBp 12,436.00 | GBp 12,650.00 | GBp 12,386.00 | GBp 12,628.00 | 1,602,666 |
| 2026-07-15 | GBp 12,304.00 | GBp 12,578.00 | GBp 9,892.00 | GBp 12,566.00 | 3,346,168 |
| 2026-07-14 | GBp 12,580.00 | GBp 12,590.00 | GBp 12,328.00 | GBp 12,364.00 | 3,313,274 |
| 2026-07-13 | GBp 12,722.00 | GBp 12,810.00 | GBp 12,546.00 | GBp 12,610.00 | 2,741,916 |
| 2026-07-10 | GBp 13,322.00 | GBp 13,414.00 | GBp 12,784.00 | GBp 12,834.00 | 3,355,018 |
| 2026-07-09 | GBp 13,204.00 | GBp 13,354.80 | GBp 12,388.00 | GBp 13,354.00 | 7,624,477 |
| 2026-07-08 | GBp 14,312.00 | GBp 14,320.00 | GBp 14,086.00 | GBp 14,240.00 | 1,427,146 |
| 2026-07-07 | GBp 14,172.00 | GBp 14,478.00 | GBp 14,110.00 | GBp 14,364.00 | 1,528,247 |
| 2026-07-06 | GBp 14,500.00 | GBp 14,526.00 | GBp 13,954.00 | GBp 14,100.00 | 2,008,203 |
| 2026-07-03 | GBp 14,538.00 | GBp 14,566.00 | GBp 14,346.00 | GBp 14,456.00 | 653,264 |
| 2026-07-02 | GBp 13,916.00 | GBp 14,686.00 | GBp 13,894.00 | GBp 14,538.00 | 2,810,573 |
| 2026-07-01 | GBp 14,138.00 | GBp 14,232.00 | GBp 13,838.00 | GBp 13,854.00 | 1,804,499 |
| 2026-06-30 | GBp 14,356.00 | GBp 14,536.00 | GBp 14,054.00 | GBp 14,100.00 | 2,513,351 |
| 2026-06-29 | GBp 14,364.00 | GBp 14,388.00 | GBp 14,200.00 | GBp 14,298.00 | 1,883,887 |
| 2026-06-26 | GBp 14,038.00 | GBp 14,326.00 | GBp 13,898.00 | GBp 14,318.00 | 3,946,267 |
| 2026-06-25 | GBp 13,862.00 | GBp 14,134.00 | GBp 13,786.00 | GBp 14,062.00 | 1,790,946 |
| 2026-06-24 | GBp 13,588.00 | GBp 14,018.00 | GBp 12,640.00 | GBp 13,910.00 | 2,776,284 |
| 2026-06-23 | GBp 13,388.00 | GBp 13,706.00 | GBp 13,342.00 | GBp 13,590.00 | 1,873,019 |
| 2026-06-22 | GBp 13,240.00 | GBp 13,340.00 | GBp 13,196.00 | GBp 13,290.00 | 1,821,832 |
| 2026-06-19 | GBp 13,284.00 | GBp 15,126.00 | GBp 13,156.00 | GBp 13,234.00 | 4,448,737 |
| 2026-06-18 | GBp 13,482.00 | GBp 13,506.00 | GBp 13,116.00 | GBp 13,154.00 | 1,591,359 |
| 2026-06-17 | GBp 13,332.00 | GBp 13,472.67 | GBp 13,272.00 | GBp 13,472.00 | 1,420,704 |
| 2026-06-16 | GBp 13,248.00 | GBp 13,324.00 | GBp 11,484.00 | GBp 13,284.00 | 4,260,905 |
| 2026-06-15 | GBp 13,462.00 | GBp 13,534.00 | GBp 13,172.00 | GBp 13,200.00 | 1,818,097 |
| 2026-06-12 | GBp 13,606.00 | GBp 13,784.00 | GBp 12,222.00 | GBp 13,462.00 | 2,094,731 |
| 2026-06-11 | GBp 13,432.00 | GBp 13,680.00 | GBp 13,392.00 | GBp 13,578.00 | 2,231,674 |
| 2026-06-10 | GBp 13,730.00 | GBp 13,730.00 | GBp 13,376.00 | GBp 13,464.00 | 1,762,153 |
| 2026-06-09 | GBp 13,632.00 | GBp 13,716.00 | GBp 13,486.00 | GBp 13,632.00 | 1,908,833 |
| 2026-06-08 | GBp 13,812.00 | GBp 13,878.00 | GBp 13,708.00 | GBp 13,810.00 | 1,530,440 |
| 2026-06-05 | GBp 13,592.00 | GBp 13,864.00 | GBp 13,588.00 | GBp 13,858.00 | 1,729,794 |
| 2026-06-04 | GBp 13,170.00 | GBp 13,594.00 | GBp 13,162.00 | GBp 13,554.00 | 1,458,333 |
| 2026-06-03 | GBp 13,082.00 | GBp 13,210.66 | GBp 11,232.00 | GBp 13,210.00 | 2,600,565 |
| 2026-06-02 | GBp 13,432.00 | GBp 13,444.00 | GBp 13,132.00 | GBp 13,214.00 | 1,670,853 |
| 2026-06-01 | GBp 13,702.00 | GBp 13,726.00 | GBp 13,380.00 | GBp 13,434.00 | 1,398,716 |
| 2026-05-29 | GBp 13,812.00 | GBp 13,916.00 | GBp 13,688.00 | GBp 13,802.00 | 4,555,893 |
| 2026-05-28 | GBp 13,750.00 | GBp 13,810.00 | GBp 13,557.70 | GBp 13,736.00 | 1,713,288 |
| 2026-05-27 | GBp 13,922.00 | GBp 14,044.00 | GBp 13,818.00 | GBp 14,008.00 | 3,289,624 |
| 2026-05-26 | GBp 14,044.00 | GBp 14,080.00 | GBp 13,878.00 | GBp 13,960.00 | 1,928,253 |
| 2026-05-22 | GBp 14,106.00 | GBp 14,120.00 | GBp 13,882.00 | GBp 13,916.00 | 1,151,712 |
| 2026-05-21 | GBp 13,902.00 | GBp 14,060.00 | GBp 13,806.00 | GBp 14,006.00 | 947,854 |
| 2026-05-20 | GBp 13,780.00 | GBp 14,052.00 | GBp 11,798.00 | GBp 13,950.00 | 2,022,724 |
| 2026-05-19 | GBp 13,738.00 | GBp 13,912.00 | GBp 13,668.00 | GBp 13,880.00 | 1,491,435 |
| 2026-05-18 | GBp 13,482.00 | GBp 13,766.00 | GBp 13,436.00 | GBp 13,710.00 | 1,404,640 |
| 2026-05-15 | GBp 13,800.00 | GBp 13,892.00 | GBp 13,528.00 | GBp 13,632.00 | 1,865,072 |
| 2026-05-14 | GBp 13,824.00 | GBp 13,900.00 | GBp 13,686.00 | GBp 13,740.00 | 696,665 |
| 2026-05-13 | GBp 13,674.00 | GBp 13,814.00 | GBp 13,584.00 | GBp 13,766.00 | 1,571,789 |
| 2026-05-12 | GBp 13,302.00 | GBp 13,748.00 | GBp 13,218.00 | GBp 13,748.00 | 3,257,866 |
| 2026-05-11 | GBp 13,380.00 | GBp 13,638.00 | GBp 13,338.00 | GBp 13,502.00 | 3,377,058 |
| 2026-05-08 | GBp 13,342.00 | GBp 13,466.00 | GBp 13,188.00 | GBp 13,360.00 | 2,470,122 |
| 2026-05-07 | GBp 13,684.00 | GBp 13,708.00 | GBp 13,309.79 | GBp 13,309.79 | 2,796,557 |
| 2026-05-06 | GBp 13,454.00 | GBp 13,636.00 | GBp 13,434.00 | GBp 13,566.00 | 1,618,145 |
| 2026-05-05 | GBp 13,564.00 | GBp 13,566.00 | GBp 13,276.00 | GBp 13,330.00 | 3,364,744 |
| 2026-05-01 | GBp 13,810.00 | GBp 13,810.00 | GBp 13,512.00 | GBp 13,512.00 | 1,404,047 |
| 2026-04-30 | GBp 13,782.00 | GBp 14,070.00 | GBp 13,706.00 | GBp 13,948.00 | 2,820,209 |
| 2026-04-29 | GBp 13,816.00 | GBp 13,910.00 | GBp 13,488.00 | GBp 13,692.00 | 2,414,639 |
| 2026-04-28 | GBp 13,862.00 | GBp 13,930.00 | GBp 13,688.00 | GBp 13,900.00 | 2,124,718 |
| 2026-04-27 | GBp 14,026.00 | GBp 14,072.00 | GBp 13,864.00 | GBp 13,972.00 | 2,157,842 |
| 2026-04-24 | GBp 14,310.00 | GBp 14,310.00 | GBp 13,948.00 | GBp 13,956.00 | 2,457,044 |
| 2026-04-23 | GBp 14,380.00 | GBp 14,558.00 | GBp 12,356.00 | GBp 14,492.00 | 2,131,931 |
| 2026-04-22 | GBp 14,534.00 | GBp 14,640.00 | GBp 14,484.00 | GBp 14,536.00 | 1,456,621 |
| 2026-04-21 | GBp 14,740.00 | GBp 14,896.00 | GBp 14,494.00 | GBp 14,560.00 | 1,917,537 |
| 2026-04-20 | GBp 15,076.00 | GBp 15,108.00 | GBp 14,882.00 | GBp 14,952.00 | 1,173,409 |
| 2026-04-17 | GBp 14,736.00 | GBp 15,118.00 | GBp 14,736.00 | GBp 15,118.00 | 2,868,032 |
| 2026-04-16 | GBp 14,822.00 | GBp 14,912.00 | GBp 14,706.00 | GBp 14,862.00 | 1,351,052 |
| 2026-04-15 | GBp 15,084.00 | GBp 15,122.00 | GBp 14,765.11 | GBp 14,766.00 | 2,164,921 |
| 2026-04-14 | GBp 15,022.00 | GBp 15,032.00 | GBp 14,894.00 | GBp 14,918.00 | 1,318,292 |
| 2026-04-13 | GBp 15,044.00 | GBp 15,130.00 | GBp 14,922.00 | GBp 14,988.00 | 1,951,201 |
| 2026-04-10 | GBp 15,272.00 | GBp 15,450.00 | GBp 15,230.00 | GBp 15,230.00 | 2,342,632 |
| 2026-04-09 | GBp 15,282.00 | GBp 15,290.00 | GBp 15,048.00 | GBp 15,276.00 | 2,694,111 |
| 2026-04-08 | GBp 15,334.00 | GBp 15,444.00 | GBp 15,194.00 | GBp 15,216.00 | 2,439,971 |
| 2026-04-07 | GBp 15,190.00 | GBp 15,286.00 | GBp 14,868.00 | GBp 14,958.00 | 2,104,109 |
| 2026-04-02 | GBp 15,042.00 | GBp 15,436.00 | GBp 14,955.65 | GBp 15,316.00 | 1,609,269 |
| 2026-04-01 | GBp 14,896.00 | GBp 15,100.00 | GBp 14,868.00 | GBp 15,022.00 | 2,679,524 |
| 2026-03-31 | GBp 14,710.00 | GBp 14,856.00 | GBp 14,658.00 | GBp 14,690.00 | 2,536,153 |
| 2026-03-30 | GBp 14,438.00 | GBp 14,752.00 | GBp 14,322.00 | GBp 14,702.00 | 2,270,734 |
| 2026-03-27 | GBp 14,114.00 | GBp 14,508.00 | GBp 14,006.00 | GBp 14,302.00 | 2,680,944 |
| 2026-03-26 | GBp 13,922.00 | GBp 13,982.00 | GBp 13,768.00 | GBp 13,830.00 | 2,338,799 |
| 2026-03-25 | GBp 13,930.00 | GBp 14,080.00 | GBp 13,842.00 | GBp 13,990.00 | 1,116,537 |
| 2026-03-24 | GBp 13,728.00 | GBp 13,856.00 | GBp 13,644.00 | GBp 13,810.00 | 1,400,106 |
| 2026-03-23 | GBp 13,694.00 | GBp 13,938.00 | GBp 13,478.00 | GBp 13,742.00 | 2,144,360 |
| 2026-03-20 | GBp 14,090.00 | GBp 14,220.00 | GBp 13,884.00 | GBp 13,896.00 | 4,172,528 |
| 2026-03-19 | GBp 14,158.00 | GBp 14,268.00 | GBp 13,952.00 | GBp 14,112.00 | 3,033,498 |
| 2026-03-18 | GBp 14,352.00 | GBp 14,452.00 | GBp 14,082.00 | GBp 14,276.00 | 1,501,193 |
| 2026-03-17 | GBp 14,454.00 | GBp 14,574.00 | GBp 14,356.00 | GBp 14,402.00 | 5,465,249 |
| 2026-03-16 | GBp 14,340.00 | GBp 14,470.00 | GBp 14,264.00 | GBp 14,364.00 | 2,161,612 |
| 2026-03-13 | GBp 14,380.00 | GBp 14,584.00 | GBp 14,244.00 | GBp 14,380.00 | 1,659,436 |
| 2026-03-12 | GBp 14,394.00 | GBp 14,576.00 | GBp 14,308.00 | GBp 14,364.00 | 2,887,893 |
| 2026-03-11 | GBp 14,568.00 | GBp 14,608.00 | GBp 14,352.00 | GBp 14,484.00 | 4,382,544 |
| 2026-03-10 | GBp 14,544.00 | GBp 14,790.00 | GBp 14,526.00 | GBp 14,654.00 | 3,182,286 |
| 2026-03-09 | GBp 14,048.00 | GBp 14,474.00 | GBp 14,015.91 | GBp 14,442.00 | 3,031,335 |
| 2026-03-06 | GBp 14,908.00 | GBp 14,908.00 | GBp 14,440.00 | GBp 14,500.00 | 1,757,450 |
| 2026-03-05 | GBp 15,062.00 | GBp 15,210.00 | GBp 14,774.00 | GBp 14,774.00 | 2,368,548 |
| 2026-03-04 | GBp 15,056.00 | GBp 15,216.00 | GBp 14,912.00 | GBp 15,088.00 | 5,578,017 |
| 2026-03-03 | GBp 15,142.00 | GBp 15,230.00 | GBp 14,834.00 | GBp 14,932.00 | 3,504,733 |
| 2026-03-02 | GBp 15,180.00 | GBp 15,450.00 | GBp 15,180.00 | GBp 15,252.00 | 1,465,160 |
| 2026-02-27 | GBp 15,196.00 | GBp 15,543.55 | GBp 15,172.00 | GBp 15,542.00 | 2,575,256 |
| 2026-02-26 | GBp 15,144.00 | GBp 15,465.50 | GBp 15,000.00 | GBp 15,110.00 | 2,004,961 |
| 2026-02-25 | GBp 15,316.00 | GBp 15,356.00 | GBp 15,180.00 | GBp 15,218.00 | 3,583,139 |
| 2026-02-24 | GBp 15,206.00 | GBp 15,554.00 | GBp 15,184.00 | GBp 15,326.00 | 6,767,914 |
| 2026-02-23 | GBp 15,188.00 | GBp 15,356.00 | GBp 15,078.23 | GBp 15,344.00 | 3,472,197 |
| 2026-02-20 | GBp 15,422.00 | GBp 15,424.66 | GBp 15,224.00 | GBp 15,270.00 | 7,485,520 |
| 2026-02-19 | GBp 15,390.00 | GBp 15,428.00 | GBp 15,162.00 | GBp 15,290.00 | 1,991,434 |
| 2026-02-18 | GBp 15,498.00 | GBp 15,732.00 | GBp 15,482.25 | GBp 15,542.00 | 1,448,908 |
| 2026-02-17 | GBp 15,174.00 | GBp 15,522.00 | GBp 15,174.00 | GBp 15,522.00 | 2,510,360 |
| 2026-02-16 | GBp 15,186.00 | GBp 15,198.00 | GBp 14,944.00 | GBp 15,160.00 | 2,086,141 |
| 2026-02-13 | GBp 14,986.00 | GBp 15,186.00 | GBp 14,812.00 | GBp 15,118.00 | 6,247,838 |
| 2026-02-12 | GBp 14,918.00 | GBp 15,028.00 | GBp 14,782.00 | GBp 14,906.00 | 1,393,558 |
| 2026-02-11 | GBp 14,118.00 | GBp 14,818.00 | GBp 14,074.00 | GBp 14,818.00 | 3,601,976 |
| 2026-02-10 | GBp 13,952.00 | GBp 14,314.00 | GBp 13,748.00 | GBp 14,164.00 | 3,682,595 |
| 2026-02-09 | GBp 14,184.00 | GBp 14,254.00 | GBp 13,858.00 | GBp 13,888.00 | 4,085,825 |
| 2026-02-06 | GBp 13,884.00 | GBp 14,112.00 | GBp 13,844.00 | GBp 14,104.00 | 3,108,755 |
| 2026-02-05 | GBp 13,790.00 | GBp 14,068.00 | GBp 13,686.00 | GBp 13,980.00 | 1,438,209 |
| 2026-02-04 | GBp 13,472.00 | GBp 13,928.00 | GBp 13,444.00 | GBp 13,796.00 | 2,067,679 |
| 2026-02-03 | GBp 13,808.00 | GBp 13,942.00 | GBp 13,636.00 | GBp 13,816.00 | 1,444,073 |
| 2026-02-02 | GBp 13,532.00 | GBp 14,062.00 | GBp 13,500.00 | GBp 14,040.00 | 1,342,937 |
| 2026-01-30 | GBp 13,328.00 | GBp 13,600.00 | GBp 13,326.00 | GBp 13,600.00 | 1,640,793 |
| 2026-01-29 | GBp 13,406.00 | GBp 13,566.00 | GBp 13,400.00 | GBp 13,460.00 | 2,708,219 |
| 2026-01-28 | GBp 13,818.00 | GBp 13,822.00 | GBp 13,478.00 | GBp 13,508.00 | 2,527,114 |
| 2026-01-27 | GBp 13,800.00 | GBp 13,986.00 | GBp 13,736.00 | GBp 13,880.00 | 1,444,539 |
| 2026-01-26 | GBp 13,642.00 | GBp 13,770.00 | GBp 13,560.00 | GBp 13,752.00 | 1,556,179 |
| 2026-01-23 | GBp 13,702.00 | GBp 13,704.00 | GBp 13,512.00 | GBp 13,580.00 | 1,574,833 |
| 2026-01-22 | GBp 13,540.00 | GBp 13,606.00 | GBp 13,428.00 | GBp 13,560.00 | 2,673,613 |
| 2026-01-21 | GBp 13,482.00 | GBp 13,496.00 | GBp 13,291.00 | GBp 13,338.00 | 2,380,279 |
| 2026-01-20 | GBp 13,786.00 | GBp 13,786.00 | GBp 13,268.00 | GBp 13,520.00 | 3,045,768 |
| 2026-01-19 | GBp 13,994.00 | GBp 14,188.00 | GBp 13,890.00 | GBp 13,890.00 | 1,537,042 |
| 2026-01-16 | GBp 14,020.00 | GBp 14,156.00 | GBp 13,972.00 | GBp 14,052.00 | 3,712,616 |
| 2026-01-15 | GBp 14,326.00 | GBp 14,410.00 | GBp 13,982.00 | GBp 14,026.00 | 2,722,307 |
| 2026-01-14 | GBp 14,080.00 | GBp 14,398.00 | GBp 14,071.43 | GBp 14,346.00 | 3,068,376 |
| 2026-01-13 | GBp 13,978.00 | GBp 14,060.00 | GBp 13,802.00 | GBp 14,008.00 | 3,158,787 |
| 2026-01-12 | GBp 14,036.00 | GBp 14,268.00 | GBp 13,882.00 | GBp 14,120.00 | 2,194,240 |
| 2026-01-09 | GBp 14,010.00 | GBp 14,332.00 | GBp 13,972.00 | GBp 14,216.00 | 1,510,979 |
| 2026-01-08 | GBp 14,030.00 | GBp 14,292.00 | GBp 14,022.00 | GBp 14,176.00 | 2,489,394 |
| 2026-01-07 | GBp 14,050.00 | GBp 14,312.00 | GBp 14,038.00 | GBp 14,224.00 | 2,011,117 |
| 2026-01-06 | GBp 13,400.00 | GBp 14,114.00 | GBp 13,384.00 | GBp 14,038.00 | 2,054,017 |
| 2026-01-05 | GBp 13,644.00 | GBp 13,650.00 | GBp 13,278.00 | GBp 13,384.00 | 1,632,002 |
| 2026-01-02 | GBp 13,722.00 | GBp 13,918.00 | GBp 13,592.00 | GBp 13,592.00 | 3,980,672 |
| 2025-12-31 | GBp 13,768.00 | GBp 13,844.00 | GBp 13,722.00 | GBp 13,790.00 | 393,830 |
| 2025-12-30 | GBp 13,712.00 | GBp 13,798.00 | GBp 13,692.00 | GBp 13,750.00 | 950,400 |
| 2025-12-29 | GBp 13,736.00 | GBp 13,806.00 | GBp 13,680.00 | GBp 13,748.00 | 1,490,651 |
| 2025-12-24 | GBp 13,742.00 | GBp 13,742.00 | GBp 13,612.00 | GBp 13,674.00 | 688,287 |
| 2025-12-23 | GBp 13,612.00 | GBp 13,806.00 | GBp 13,604.00 | GBp 13,736.00 | 1,083,104 |
| 2025-12-22 | GBp 13,592.00 | GBp 13,632.00 | GBp 13,476.00 | GBp 13,632.00 | 1,451,404 |
| 2025-12-19 | GBp 13,574.00 | GBp 15,474.36 | GBp 13,508.00 | GBp 13,672.00 | 10,404,657 |
| 2025-12-18 | GBp 13,500.00 | GBp 13,596.00 | GBp 13,376.00 | GBp 13,548.00 | 4,516,004 |
| 2025-12-17 | GBp 13,574.00 | GBp 13,682.00 | GBp 13,534.00 | GBp 13,554.00 | 2,468,903 |
| 2025-12-16 | GBp 13,744.00 | GBp 13,836.00 | GBp 13,448.00 | GBp 13,506.00 | 3,264,200 |
| 2025-12-15 | GBp 13,412.00 | GBp 13,638.00 | GBp 13,376.00 | GBp 13,612.00 | 2,467,869 |
| 2025-12-12 | GBp 13,502.00 | GBp 13,536.00 | GBp 13,362.00 | GBp 13,444.00 | 1,443,781 |
| 2025-12-11 | GBp 13,618.00 | GBp 13,688.00 | GBp 13,485.10 | GBp 13,596.00 | 1,284,701 |
| 2025-12-10 | GBp 13,482.00 | GBp 13,848.00 | GBp 13,472.00 | GBp 13,514.00 | 2,485,928 |
| 2025-12-09 | GBp 13,758.00 | GBp 13,794.00 | GBp 13,568.00 | GBp 13,592.00 | 1,232,581 |
| 2025-12-08 | GBp 13,580.00 | GBp 13,702.00 | GBp 13,476.00 | GBp 13,578.00 | 3,939,740 |
| 2025-12-05 | GBp 13,560.00 | GBp 13,688.00 | GBp 13,542.00 | GBp 13,592.00 | 1,501,116 |
| 2025-12-04 | GBp 13,612.00 | GBp 13,662.00 | GBp 13,452.00 | GBp 13,514.00 | 1,868,518 |
| 2025-12-03 | GBp 13,698.00 | GBp 13,826.00 | GBp 13,596.00 | GBp 13,694.00 | 1,966,626 |
| 2025-12-02 | GBp 13,714.00 | GBp 13,820.00 | GBp 13,646.00 | GBp 13,800.00 | 1,678,958 |
| 2025-12-01 | GBp 13,966.00 | GBp 14,092.00 | GBp 13,798.00 | GBp 13,836.00 | 2,063,349 |
| 2025-11-28 | GBp 14,002.00 | GBp 14,058.00 | GBp 13,920.00 | GBp 13,974.00 | 1,719,274 |
| 2025-11-27 | GBp 14,070.00 | GBp 14,164.00 | GBp 13,940.00 | GBp 14,012.00 | 1,037,265 |
| 2025-11-26 | GBp 14,162.00 | GBp 14,206.00 | GBp 14,024.00 | GBp 14,148.00 | 2,008,651 |
| 2025-11-25 | GBp 13,874.00 | GBp 14,142.00 | GBp 13,852.00 | GBp 14,100.00 | 2,169,015 |
| 2025-11-24 | GBp 13,932.00 | GBp 13,970.00 | GBp 13,820.00 | GBp 13,934.00 | 3,131,678 |
| 2025-11-21 | GBp 13,508.00 | GBp 13,836.00 | GBp 13,508.00 | GBp 13,820.00 | 3,044,890 |
| 2025-11-20 | GBp 13,604.00 | GBp 13,788.00 | GBp 13,595.66 | GBp 13,650.00 | 1,656,623 |
| 2025-11-19 | GBp 13,560.00 | GBp 13,742.00 | GBp 13,503.62 | GBp 13,596.00 | 1,594,300 |
| 2025-11-18 | GBp 13,800.00 | GBp 13,884.00 | GBp 13,465.77 | GBp 13,566.00 | 1,654,756 |
| 2025-11-17 | GBp 13,530.00 | GBp 13,660.00 | GBp 13,520.00 | GBp 13,592.00 | 1,324,704 |
| 2025-11-14 | GBp 13,464.00 | GBp 13,574.00 | GBp 13,408.00 | GBp 13,532.00 | 1,348,061 |
| 2025-11-13 | GBp 13,440.00 | GBp 13,506.00 | GBp 13,318.00 | GBp 13,494.00 | 1,535,199 |
| 2025-11-12 | GBp 13,548.00 | GBp 13,548.00 | GBp 13,390.00 | GBp 13,518.00 | 1,841,863 |
| 2025-11-11 | GBp 13,400.00 | GBp 13,508.00 | GBp 13,284.00 | GBp 13,466.00 | 2,223,275 |
| 2025-11-10 | GBp 12,904.00 | GBp 13,206.00 | GBp 12,840.00 | GBp 13,126.00 | 3,313,530 |
| 2025-11-07 | GBp 12,788.00 | GBp 12,940.00 | GBp 12,714.00 | GBp 12,900.00 | 3,536,657 |
| 2025-11-06 | GBp 12,570.00 | GBp 12,994.00 | GBp 12,330.00 | GBp 12,834.00 | 3,100,862 |
| 2025-11-05 | GBp 12,528.00 | GBp 12,596.22 | GBp 12,436.00 | GBp 12,450.00 | 1,818,602 |
| 2025-11-04 | GBp 12,448.00 | GBp 12,530.00 | GBp 12,240.00 | GBp 12,528.00 | 1,233,596 |
| 2025-11-03 | GBp 12,546.00 | GBp 12,584.01 | GBp 12,350.00 | GBp 12,364.00 | 1,848,389 |
| 2025-10-31 | GBp 12,562.00 | GBp 12,586.00 | GBp 12,424.00 | GBp 12,470.00 | 1,089,094 |
| 2025-10-30 | GBp 12,456.00 | GBp 12,556.00 | GBp 12,364.00 | GBp 12,546.00 | 1,214,684 |
| 2025-10-29 | GBp 12,500.00 | GBp 12,688.00 | GBp 12,424.00 | GBp 12,560.00 | 946,767 |
| 2025-10-28 | GBp 12,586.00 | GBp 12,708.00 | GBp 12,406.00 | GBp 12,406.00 | 1,501,366 |
| 2025-10-27 | GBp 12,530.00 | GBp 12,616.00 | GBp 12,446.00 | GBp 12,546.00 | 1,465,043 |
| 2025-10-24 | GBp 12,530.00 | GBp 12,582.00 | GBp 12,416.00 | GBp 12,532.00 | 1,424,817 |
| 2025-10-23 | GBp 12,432.00 | GBp 12,566.30 | GBp 12,432.00 | GBp 12,496.00 | 1,297,691 |
| 2025-10-22 | GBp 12,398.00 | GBp 12,628.00 | GBp 12,382.00 | GBp 12,540.00 | 4,968,839 |
| 2025-10-21 | GBp 12,468.00 | GBp 12,550.00 | GBp 12,442.00 | GBp 12,474.00 | 1,399,376 |
| 2025-10-20 | GBp 12,668.00 | GBp 12,712.00 | GBp 12,564.00 | GBp 12,564.00 | 1,245,522 |
| 2025-10-17 | GBp 12,522.00 | GBp 12,576.00 | GBp 12,358.00 | GBp 12,558.00 | 1,792,327 |
| 2025-10-16 | GBp 12,456.00 | GBp 12,612.00 | GBp 12,364.00 | GBp 12,554.00 | 1,378,244 |
| 2025-10-15 | GBp 12,684.00 | GBp 12,703.48 | GBp 12,434.00 | GBp 12,644.00 | 1,646,380 |
| 2025-10-14 | GBp 12,724.00 | GBp 12,808.00 | GBp 12,642.00 | GBp 12,738.00 | 2,583,306 |
| 2025-10-13 | GBp 12,830.00 | GBp 12,910.00 | GBp 12,610.00 | GBp 12,724.00 | 1,233,986 |
| 2025-10-10 | GBp 12,794.00 | GBp 12,926.00 | GBp 12,758.00 | GBp 12,782.00 | 4,525,646 |
| 2025-10-09 | GBp 12,744.00 | GBp 12,940.00 | GBp 12,738.56 | GBp 12,940.00 | 2,356,449 |