HSBC Holdings plc (HSBA) Price History
Daily open, high, low, close and volume for HSBC Holdings plc (HSBA) from 2025-10-09 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | GBp 1,385.40 | GBp 1,392.20 | GBp 1,367.60 | GBp 1,385.20 | 13,083,517 |
| 2026-10-19 | GBp 1,418.00 | GBp 1,418.00 | GBp 1,391.20 | GBp 1,397.20 | 13,667,241 |
| 2026-10-16 | GBp 1,428.00 | GBp 1,436.20 | GBp 1,418.80 | GBp 1,428.00 | 28,577,706 |
| 2026-10-15 | GBp 1,418.80 | GBp 1,431.80 | GBp 1,411.40 | GBp 1,421.20 | 36,584,451 |
| 2026-10-14 | GBp 1,429.20 | GBp 1,430.00 | GBp 1,407.20 | GBp 1,422.60 | 17,325,067 |
| 2026-10-13 | GBp 1,444.80 | GBp 1,453.80 | GBp 1,423.60 | GBp 1,430.80 | 14,752,070 |
| 2026-10-12 | GBp 1,410.60 | GBp 1,429.60 | GBp 1,409.00 | GBp 1,428.40 | 14,786,287 |
| 2026-10-09 | GBp 1,397.20 | GBp 1,400.60 | GBp 1,386.00 | GBp 1,395.80 | 18,164,004 |
| 2026-10-08 | GBp 1,381.20 | GBp 1,396.20 | GBp 1,368.00 | GBp 1,380.60 | 24,504,661 |
| 2026-10-07 | GBp 1,457.00 | GBp 1,466.00 | GBp 1,408.00 | GBp 1,408.00 | 30,808,714 |
| 2026-10-06 | GBp 1,464.60 | GBp 1,477.40 | GBp 1,462.40 | GBp 1,472.20 | 18,412,597 |
| 2026-10-05 | GBp 1,436.00 | GBp 1,463.20 | GBp 1,428.60 | GBp 1,459.00 | 14,665,063 |
| 2026-10-02 | GBp 1,437.60 | GBp 1,445.00 | GBp 1,414.15 | GBp 1,442.20 | 19,701,653 |
| 2026-10-01 | GBp 1,480.80 | GBp 1,497.75 | GBp 1,427.60 | GBp 1,437.00 | 26,357,496 |
| 2026-09-30 | GBp 1,510.80 | GBp 1,521.80 | GBp 1,496.40 | GBp 1,497.60 | 23,517,155 |
| 2026-09-29 | GBp 1,528.80 | GBp 1,537.80 | GBp 1,507.00 | GBp 1,510.00 | 15,272,625 |
| 2026-09-28 | GBp 1,528.40 | GBp 1,534.00 | GBp 1,514.80 | GBp 1,516.40 | 17,725,406 |
| 2026-09-25 | GBp 1,515.40 | GBp 1,524.00 | GBp 1,507.60 | GBp 1,512.20 | 10,200,809 |
| 2026-09-24 | GBp 1,503.40 | GBp 1,515.80 | GBp 1,496.20 | GBp 1,499.80 | 16,235,070 |
| 2026-09-23 | GBp 1,526.40 | GBp 1,529.00 | GBp 1,511.00 | GBp 1,514.60 | 19,485,821 |
| 2026-09-22 | GBp 1,537.00 | GBp 1,538.60 | GBp 1,509.40 | GBp 1,509.40 | 15,080,870 |
| 2026-09-21 | GBp 1,530.00 | GBp 1,548.06 | GBp 1,527.40 | GBp 1,533.80 | 10,789,145 |
| 2026-09-18 | GBp 1,550.40 | GBp 1,551.00 | GBp 1,510.20 | GBp 1,512.60 | 51,220,387 |
| 2026-09-17 | GBp 1,515.40 | GBp 1,537.40 | GBp 1,514.40 | GBp 1,537.40 | 16,208,430 |
| 2026-09-16 | GBp 1,515.00 | GBp 1,527.80 | GBp 1,505.20 | GBp 1,507.80 | 17,355,843 |
| 2026-09-15 | GBp 1,528.80 | GBp 1,533.20 | GBp 1,500.60 | GBp 1,503.80 | 26,058,006 |
| 2026-09-14 | GBp 1,546.00 | GBp 1,560.08 | GBp 1,529.60 | GBp 1,536.80 | 42,616,963 |
| 2026-09-11 | GBp 1,534.00 | GBp 1,560.20 | GBp 1,533.00 | GBp 1,552.60 | 9,108,205 |
| 2026-09-10 | GBp 1,549.20 | GBp 1,554.80 | GBp 1,515.80 | GBp 1,529.00 | 17,402,010 |
| 2026-09-09 | GBp 1,563.00 | GBp 1,565.60 | GBp 1,530.60 | GBp 1,549.20 | 12,135,883 |
| 2026-09-08 | GBp 1,567.20 | GBp 1,576.00 | GBp 1,550.60 | GBp 1,574.80 | 14,659,967 |
| 2026-09-07 | GBp 1,580.00 | GBp 1,585.00 | GBp 1,572.20 | GBp 1,579.00 | 13,852,877 |
| 2026-09-04 | GBp 1,565.00 | GBp 1,581.80 | GBp 1,553.80 | GBp 1,580.20 | 15,593,570 |
| 2026-09-03 | GBp 1,551.00 | GBp 1,568.40 | GBp 1,539.00 | GBp 1,563.60 | 16,652,395 |
| 2026-09-02 | GBp 1,529.60 | GBp 1,550.40 | GBp 1,525.80 | GBp 1,545.20 | 20,238,540 |
| 2026-09-01 | GBp 1,515.80 | GBp 1,536.40 | GBp 1,501.20 | GBp 1,533.40 | 26,573,165 |
| 2026-08-28 | GBp 1,522.00 | GBp 1,531.20 | GBp 1,515.00 | GBp 1,528.40 | 26,653,122 |
| 2026-08-27 | GBp 1,520.00 | GBp 1,525.60 | GBp 1,501.20 | GBp 1,504.00 | 14,858,836 |
| 2026-08-26 | GBp 1,524.40 | GBp 1,527.00 | GBp 1,507.20 | GBp 1,522.20 | 14,705,924 |
| 2026-08-25 | GBp 1,533.60 | GBp 1,537.40 | GBp 1,504.00 | GBp 1,517.00 | 11,660,194 |
| 2026-08-24 | GBp 1,506.60 | GBp 1,530.00 | GBp 1,504.20 | GBp 1,529.00 | 14,325,114 |
| 2026-08-21 | GBp 1,516.20 | GBp 1,527.40 | GBp 1,505.80 | GBp 1,518.40 | 18,769,794 |
| 2026-08-20 | GBp 1,497.60 | GBp 1,512.80 | GBp 1,495.00 | GBp 1,502.60 | 13,033,665 |
| 2026-08-19 | GBp 1,514.20 | GBp 1,531.60 | GBp 1,497.20 | GBp 1,497.20 | 17,200,827 |
| 2026-08-18 | GBp 1,528.00 | GBp 1,535.00 | GBp 1,514.20 | GBp 1,514.60 | 17,890,740 |
| 2026-08-17 | GBp 1,540.20 | GBp 1,543.00 | GBp 1,530.20 | GBp 1,531.00 | 11,086,954 |
| 2026-08-14 | GBp 1,527.80 | GBp 1,534.40 | GBp 1,513.80 | GBp 1,527.80 | 42,408,141 |
| 2026-08-13 | GBp 1,541.80 | GBp 1,545.40 | GBp 1,519.20 | GBp 1,525.80 | 41,953,931 |
| 2026-08-12 | GBp 1,526.00 | GBp 1,537.80 | GBp 1,519.80 | GBp 1,537.80 | 31,801,710 |
| 2026-08-11 | GBp 1,527.00 | GBp 1,541.40 | GBp 1,522.00 | GBp 1,524.20 | 10,466,879 |
| 2026-08-10 | GBp 1,532.00 | GBp 1,537.60 | GBp 1,519.80 | GBp 1,526.40 | 12,744,378 |
| 2026-08-07 | GBp 1,521.00 | GBp 1,547.00 | GBp 1,519.60 | GBp 1,529.20 | 100,547,660 |
| 2026-08-06 | GBp 1,519.60 | GBp 1,534.60 | GBp 1,508.60 | GBp 1,521.20 | 18,505,553 |
| 2026-08-05 | GBp 1,565.60 | GBp 1,565.60 | GBp 1,474.80 | GBp 1,510.60 | 36,529,759 |
| 2026-08-04 | GBp 1,580.00 | GBp 1,610.00 | GBp 1,562.80 | GBp 1,584.60 | 41,510,155 |
| 2026-08-03 | GBp 1,586.60 | GBp 1,598.40 | GBp 1,582.80 | GBp 1,597.40 | 31,298,160 |
| 2026-07-31 | GBp 1,592.60 | GBp 1,604.60 | GBp 1,566.40 | GBp 1,576.00 | 20,240,565 |
| 2026-07-30 | GBp 1,550.00 | GBp 1,595.60 | GBp 1,548.00 | GBp 1,587.00 | 19,512,980 |
| 2026-07-29 | GBp 1,562.80 | GBp 1,581.80 | GBp 1,542.40 | GBp 1,547.80 | 32,209,405 |
| 2026-07-28 | GBp 1,558.00 | GBp 1,565.40 | GBp 1,533.80 | GBp 1,548.40 | 18,409,063 |
| 2026-07-27 | GBp 1,561.80 | GBp 1,568.00 | GBp 1,548.60 | GBp 1,551.20 | 31,877,522 |
| 2026-07-24 | GBp 1,525.00 | GBp 1,552.80 | GBp 1,524.00 | GBp 1,552.80 | 20,736,753 |
| 2026-07-23 | GBp 1,543.40 | GBp 1,545.80 | GBp 1,520.20 | GBp 1,527.00 | 16,283,238 |
| 2026-07-22 | GBp 1,505.00 | GBp 1,543.20 | GBp 1,504.40 | GBp 1,541.00 | 18,546,736 |
| 2026-07-21 | GBp 1,481.60 | GBp 1,509.40 | GBp 1,477.00 | GBp 1,509.40 | 14,403,876 |
| 2026-07-20 | GBp 1,483.40 | GBp 1,496.80 | GBp 1,474.60 | GBp 1,480.80 | 18,705,672 |
| 2026-07-17 | GBp 1,474.00 | GBp 1,492.20 | GBp 1,350.00 | GBp 1,492.20 | 17,706,385 |
| 2026-07-16 | GBp 1,487.00 | GBp 1,493.80 | GBp 1,471.60 | GBp 1,493.80 | 23,066,547 |
| 2026-07-15 | GBp 1,487.20 | GBp 1,489.00 | GBp 1,474.40 | GBp 1,479.80 | 20,573,215 |
| 2026-07-14 | GBp 1,466.00 | GBp 1,499.00 | GBp 1,449.20 | GBp 1,490.00 | 20,547,778 |
| 2026-07-13 | GBp 1,465.60 | GBp 1,471.20 | GBp 1,452.60 | GBp 1,462.00 | 20,856,860 |
| 2026-07-10 | GBp 1,463.80 | GBp 1,475.80 | GBp 1,456.40 | GBp 1,471.00 | 14,955,487 |
| 2026-07-09 | GBp 1,440.00 | GBp 1,461.80 | GBp 1,434.60 | GBp 1,456.40 | 13,231,147 |
| 2026-07-08 | GBp 1,454.00 | GBp 1,454.40 | GBp 1,417.40 | GBp 1,454.00 | 21,569,119 |
| 2026-07-07 | GBp 1,462.60 | GBp 1,467.00 | GBp 1,449.60 | GBp 1,453.40 | 23,035,466 |
| 2026-07-06 | GBp 1,448.60 | GBp 1,590.00 | GBp 1,444.36 | GBp 1,465.60 | 16,662,740 |
| 2026-07-03 | GBp 1,450.60 | GBp 1,454.60 | GBp 1,437.80 | GBp 1,451.00 | 8,868,266 |
| 2026-07-02 | GBp 1,430.80 | GBp 1,457.00 | GBp 1,415.40 | GBp 1,445.20 | 22,573,636 |
| 2026-07-01 | GBp 1,432.20 | GBp 1,440.60 | GBp 1,418.20 | GBp 1,440.40 | 16,364,977 |
| 2026-06-30 | GBp 1,424.40 | GBp 1,449.20 | GBp 1,418.40 | GBp 1,430.80 | 22,103,878 |
| 2026-06-29 | GBp 1,420.00 | GBp 1,435.00 | GBp 1,416.00 | GBp 1,423.80 | 23,305,517 |
| 2026-06-26 | GBp 1,427.00 | GBp 1,438.60 | GBp 1,407.60 | GBp 1,422.60 | 11,830,341 |
| 2026-06-25 | GBp 1,432.00 | GBp 1,451.20 | GBp 1,428.60 | GBp 1,445.40 | 24,909,401 |
| 2026-06-24 | GBp 1,442.80 | GBp 1,447.80 | GBp 1,417.20 | GBp 1,429.40 | 22,471,441 |
| 2026-06-23 | GBp 1,429.40 | GBp 1,453.60 | GBp 1,426.00 | GBp 1,445.80 | 20,993,767 |
| 2026-06-22 | GBp 1,435.00 | GBp 1,456.00 | GBp 1,430.20 | GBp 1,451.40 | 17,333,468 |
| 2026-06-19 | GBp 1,423.00 | GBp 1,442.20 | GBp 1,422.60 | GBp 1,431.60 | 72,187,554 |
| 2026-06-18 | GBp 1,435.00 | GBp 1,442.40 | GBp 1,426.00 | GBp 1,442.40 | 33,429,776 |
| 2026-06-17 | GBp 1,413.20 | GBp 1,437.07 | GBp 1,408.80 | GBp 1,437.00 | 18,036,614 |
| 2026-06-16 | GBp 1,387.20 | GBp 1,418.00 | GBp 1,384.00 | GBp 1,409.60 | 30,973,497 |
| 2026-06-15 | GBp 1,392.00 | GBp 1,397.00 | GBp 1,378.00 | GBp 1,384.60 | 17,874,336 |
| 2026-06-12 | GBp 1,354.80 | GBp 1,378.20 | GBp 1,346.80 | GBp 1,372.80 | 16,616,412 |
| 2026-06-11 | GBp 1,310.40 | GBp 1,334.80 | GBp 1,302.40 | GBp 1,321.80 | 23,426,300 |
| 2026-06-10 | GBp 1,293.80 | GBp 1,297.20 | GBp 1,267.20 | GBp 1,293.40 | 27,190,080 |
| 2026-06-09 | GBp 1,367.00 | GBp 1,369.80 | GBp 1,311.40 | GBp 1,311.40 | 30,834,610 |
| 2026-06-08 | GBp 1,356.00 | GBp 1,382.20 | GBp 1,347.60 | GBp 1,371.20 | 13,602,549 |
| 2026-06-05 | GBp 1,352.40 | GBp 1,372.40 | GBp 1,341.80 | GBp 1,360.80 | 16,255,622 |
| 2026-06-04 | GBp 1,396.00 | GBp 1,400.80 | GBp 1,307.60 | GBp 1,367.00 | 30,680,914 |
| 2026-06-03 | GBp 1,401.80 | GBp 1,407.40 | GBp 1,386.60 | GBp 1,392.00 | 20,825,382 |
| 2026-06-02 | GBp 1,386.60 | GBp 1,414.80 | GBp 1,381.60 | GBp 1,409.80 | 21,354,247 |
| 2026-06-01 | GBp 1,390.00 | GBp 1,393.80 | GBp 1,324.20 | GBp 1,382.60 | 23,237,375 |
| 2026-05-29 | GBp 1,383.40 | GBp 1,402.80 | GBp 1,376.20 | GBp 1,393.60 | 55,935,705 |
| 2026-05-28 | GBp 1,382.80 | GBp 1,389.00 | GBp 1,368.60 | GBp 1,381.00 | 28,186,168 |
| 2026-05-27 | GBp 1,394.20 | GBp 1,416.80 | GBp 1,390.20 | GBp 1,404.00 | 20,209,663 |
| 2026-05-26 | GBp 1,375.20 | GBp 1,398.08 | GBp 1,372.20 | GBp 1,386.00 | 17,288,398 |
| 2026-05-22 | GBp 1,369.00 | GBp 1,378.00 | GBp 1,364.40 | GBp 1,374.20 | 21,480,779 |
| 2026-05-21 | GBp 1,346.80 | GBp 1,365.60 | GBp 1,332.80 | GBp 1,358.00 | 25,069,229 |
| 2026-05-20 | GBp 1,321.20 | GBp 1,369.20 | GBp 1,316.40 | GBp 1,360.00 | 21,091,023 |
| 2026-05-19 | GBp 1,336.00 | GBp 1,346.60 | GBp 1,322.00 | GBp 1,326.80 | 21,034,375 |
| 2026-05-18 | GBp 1,316.20 | GBp 1,346.40 | GBp 1,309.60 | GBp 1,337.60 | 14,173,673 |
| 2026-05-15 | GBp 1,330.60 | GBp 1,337.20 | GBp 1,312.80 | GBp 1,324.00 | 38,063,464 |
| 2026-05-14 | GBp 1,338.00 | GBp 1,350.00 | GBp 1,325.80 | GBp 1,350.00 | 12,552,636 |
| 2026-05-13 | GBp 1,335.00 | GBp 1,339.00 | GBp 1,311.00 | GBp 1,339.00 | 11,976,990 |
| 2026-05-12 | GBp 1,319.40 | GBp 1,322.80 | GBp 1,305.00 | GBp 1,318.60 | 20,883,213 |
| 2026-05-11 | GBp 1,324.60 | GBp 1,336.00 | GBp 1,319.20 | GBp 1,330.40 | 22,723,485 |
| 2026-05-08 | GBp 1,311.80 | GBp 1,326.60 | GBp 1,300.00 | GBp 1,315.40 | 15,328,658 |
| 2026-05-07 | GBp 1,342.40 | GBp 1,347.60 | GBp 1,322.00 | GBp 1,335.40 | 19,860,289 |
| 2026-05-06 | GBp 1,302.40 | GBp 1,361.80 | GBp 1,302.40 | GBp 1,343.40 | 19,799,873 |
| 2026-05-05 | GBp 1,298.00 | GBp 1,298.40 | GBp 1,256.20 | GBp 1,279.80 | 42,036,720 |
| 2026-05-01 | GBp 1,344.00 | GBp 1,359.50 | GBp 1,337.40 | GBp 1,359.40 | 14,321,031 |
| 2026-04-30 | GBp 1,328.20 | GBp 1,354.40 | GBp 1,319.40 | GBp 1,349.00 | 25,549,521 |
| 2026-04-29 | GBp 1,331.20 | GBp 1,341.00 | GBp 1,326.60 | GBp 1,331.00 | 32,315,068 |
| 2026-04-28 | GBp 1,332.80 | GBp 1,338.40 | GBp 1,320.00 | GBp 1,332.20 | 13,757,196 |
| 2026-04-27 | GBp 1,323.00 | GBp 1,335.00 | GBp 1,317.00 | GBp 1,320.20 | 11,716,822 |
| 2026-04-24 | GBp 1,327.60 | GBp 1,339.00 | GBp 1,315.20 | GBp 1,321.00 | 18,198,943 |
| 2026-04-23 | GBp 1,335.80 | GBp 1,343.00 | GBp 1,325.40 | GBp 1,338.00 | 17,065,559 |
| 2026-04-22 | GBp 1,357.60 | GBp 1,363.80 | GBp 1,342.40 | GBp 1,342.40 | 13,044,511 |
| 2026-04-21 | GBp 1,354.40 | GBp 1,367.80 | GBp 1,349.40 | GBp 1,354.60 | 13,269,238 |
| 2026-04-20 | GBp 1,348.00 | GBp 1,356.00 | GBp 1,341.60 | GBp 1,349.60 | 19,445,391 |
| 2026-04-17 | GBp 1,339.80 | GBp 1,365.40 | GBp 1,300.00 | GBp 1,365.20 | 23,052,244 |
| 2026-04-16 | GBp 1,341.40 | GBp 1,351.60 | GBp 1,335.60 | GBp 1,338.20 | 15,193,876 |
| 2026-04-15 | GBp 1,340.20 | GBp 1,345.20 | GBp 1,332.80 | GBp 1,339.40 | 15,916,415 |
| 2026-04-14 | GBp 1,332.40 | GBp 1,344.80 | GBp 1,325.60 | GBp 1,344.80 | 27,488,723 |
| 2026-04-10 | GBp 1,335.80 | GBp 1,348.00 | GBp 1,328.20 | GBp 1,340.20 | 27,718,705 |
| 2026-04-09 | GBp 1,332.00 | GBp 1,335.60 | GBp 1,322.40 | GBp 1,333.60 | 18,924,878 |
| 2026-04-08 | GBp 1,318.00 | GBp 1,359.20 | GBp 1,209.00 | GBp 1,334.80 | 38,185,350 |
| 2026-04-07 | GBp 1,278.20 | GBp 1,284.80 | GBp 1,257.40 | GBp 1,268.60 | 13,031,199 |
| 2026-04-02 | GBp 1,251.00 | GBp 1,280.00 | GBp 1,244.00 | GBp 1,272.80 | 23,371,341 |
| 2026-04-01 | GBp 1,251.60 | GBp 1,286.60 | GBp 1,251.20 | GBp 1,286.60 | 37,196,137 |
| 2026-03-31 | GBp 1,203.20 | GBp 1,232.00 | GBp 1,201.20 | GBp 1,221.60 | 26,025,669 |
| 2026-03-30 | GBp 1,184.00 | GBp 1,214.40 | GBp 1,181.60 | GBp 1,212.00 | 25,547,509 |
| 2026-03-27 | GBp 1,200.20 | GBp 1,203.00 | GBp 1,185.00 | GBp 1,200.00 | 18,686,080 |
| 2026-03-26 | GBp 1,200.00 | GBp 1,208.00 | GBp 1,191.40 | GBp 1,197.60 | 27,900,007 |
| 2026-03-25 | GBp 1,193.40 | GBp 1,242.58 | GBp 1,187.40 | GBp 1,205.20 | 27,024,413 |
| 2026-03-24 | GBp 1,174.00 | GBp 1,183.60 | GBp 1,159.80 | GBp 1,181.40 | 48,784,281 |
| 2026-03-23 | GBp 1,145.20 | GBp 1,200.00 | GBp 1,119.00 | GBp 1,183.00 | 34,447,675 |
| 2026-03-20 | GBp 1,183.00 | GBp 1,189.20 | GBp 1,144.20 | GBp 1,144.20 | 84,776,768 |
| 2026-03-19 | GBp 1,198.00 | GBp 1,200.40 | GBp 1,158.40 | GBp 1,171.60 | 37,288,494 |
| 2026-03-18 | GBp 1,225.00 | GBp 1,230.20 | GBp 1,202.80 | GBp 1,209.20 | 23,027,117 |
| 2026-03-17 | GBp 1,199.80 | GBp 1,216.80 | GBp 1,191.80 | GBp 1,207.20 | 18,852,466 |
| 2026-03-16 | GBp 1,192.00 | GBp 1,206.60 | GBp 1,177.00 | GBp 1,195.80 | 16,539,898 |
| 2026-03-13 | GBp 1,170.00 | GBp 1,198.00 | GBp 1,167.60 | GBp 1,180.40 | 53,302,156 |
| 2026-03-12 | GBp 1,234.60 | GBp 1,234.60 | GBp 1,180.00 | GBp 1,195.80 | 63,484,358 |
| 2026-03-11 | GBp 1,263.00 | GBp 1,281.00 | GBp 1,262.00 | GBp 1,272.80 | 39,694,002 |
| 2026-03-10 | GBp 1,289.20 | GBp 1,297.60 | GBp 1,267.70 | GBp 1,280.00 | 24,262,871 |
| 2026-03-09 | GBp 1,239.40 | GBp 1,253.00 | GBp 1,221.40 | GBp 1,251.00 | 38,966,394 |
| 2026-03-06 | GBp 1,288.80 | GBp 1,293.00 | GBp 1,237.06 | GBp 1,245.00 | 37,226,975 |
| 2026-03-05 | GBp 1,292.40 | GBp 1,313.40 | GBp 1,273.00 | GBp 1,278.80 | 25,163,400 |
| 2026-03-04 | GBp 1,256.00 | GBp 1,291.80 | GBp 1,236.40 | GBp 1,291.40 | 27,128,968 |
| 2026-03-03 | GBp 1,306.20 | GBp 1,329.40 | GBp 1,244.60 | GBp 1,262.80 | 28,417,374 |
| 2026-03-02 | GBp 1,343.00 | GBp 1,343.80 | GBp 1,316.60 | GBp 1,332.00 | 26,610,486 |
| 2026-02-27 | GBp 1,402.60 | GBp 1,410.60 | GBp 1,377.40 | GBp 1,393.60 | 28,617,024 |
| 2026-02-26 | GBp 1,372.00 | GBp 1,398.00 | GBp 1,363.80 | GBp 1,398.00 | 16,771,249 |
| 2026-02-25 | GBp 1,343.40 | GBp 1,394.00 | GBp 1,335.40 | GBp 1,394.00 | 58,506,858 |
| 2026-02-24 | GBp 1,289.60 | GBp 1,293.00 | GBp 1,274.40 | GBp 1,291.40 | 20,025,816 |
| 2026-02-23 | GBp 1,286.60 | GBp 1,314.00 | GBp 1,285.80 | GBp 1,292.80 | 9,618,406 |
| 2026-02-20 | GBp 1,283.60 | GBp 1,297.80 | GBp 1,281.60 | GBp 1,290.00 | 16,966,712 |
| 2026-02-19 | GBp 1,306.80 | GBp 1,307.00 | GBp 1,277.40 | GBp 1,281.60 | 13,952,929 |
| 2026-02-18 | GBp 1,273.60 | GBp 1,304.08 | GBp 1,272.80 | GBp 1,297.80 | 15,198,289 |
| 2026-02-17 | GBp 1,247.40 | GBp 1,270.20 | GBp 1,242.60 | GBp 1,270.20 | 9,688,882 |
| 2026-02-16 | GBp 1,253.00 | GBp 1,264.80 | GBp 1,250.60 | GBp 1,251.20 | 17,072,621 |
| 2026-02-13 | GBp 1,270.60 | GBp 1,278.60 | GBp 1,221.80 | GBp 1,238.60 | 22,830,020 |
| 2026-02-12 | GBp 1,312.40 | GBp 1,322.60 | GBp 1,266.60 | GBp 1,266.60 | 23,360,733 |
| 2026-02-11 | GBp 1,306.60 | GBp 1,316.80 | GBp 1,290.20 | GBp 1,305.40 | 15,079,071 |
| 2026-02-10 | GBp 1,315.00 | GBp 1,318.20 | GBp 1,300.20 | GBp 1,306.00 | 12,307,028 |
| 2026-02-09 | GBp 1,313.40 | GBp 1,318.80 | GBp 1,294.80 | GBp 1,318.80 | 18,298,200 |
| 2026-02-06 | GBp 1,276.20 | GBp 1,307.00 | GBp 1,275.00 | GBp 1,305.80 | 13,326,657 |
| 2026-02-05 | GBp 1,302.00 | GBp 1,312.60 | GBp 1,272.80 | GBp 1,277.60 | 18,024,427 |
| 2026-02-04 | GBp 1,301.00 | GBp 1,320.40 | GBp 1,291.00 | GBp 1,307.60 | 17,153,154 |
| 2026-02-03 | GBp 1,306.40 | GBp 1,309.00 | GBp 1,288.00 | GBp 1,301.00 | 16,238,090 |
| 2026-02-02 | GBp 1,261.40 | GBp 1,305.00 | GBp 1,259.80 | GBp 1,305.00 | 26,902,182 |
| 2026-01-30 | GBp 1,273.20 | GBp 1,285.60 | GBp 1,271.40 | GBp 1,285.40 | 22,622,458 |
| 2026-01-29 | GBp 1,274.60 | GBp 1,286.20 | GBp 1,262.40 | GBp 1,270.00 | 25,649,582 |
| 2026-01-28 | GBp 1,277.80 | GBp 1,280.40 | GBp 1,255.40 | GBp 1,258.60 | 25,085,715 |
| 2026-01-27 | GBp 1,270.00 | GBp 1,283.60 | GBp 1,256.00 | GBp 1,277.20 | 51,470,306 |
| 2026-01-26 | GBp 1,232.20 | GBp 1,244.00 | GBp 1,231.40 | GBp 1,242.20 | 41,862,997 |
| 2026-01-23 | GBp 1,239.00 | GBp 1,243.80 | GBp 1,229.40 | GBp 1,231.00 | 16,004,777 |
| 2026-01-22 | GBp 1,240.00 | GBp 1,254.00 | GBp 1,236.72 | GBp 1,244.20 | 12,857,991 |
| 2026-01-21 | GBp 1,227.40 | GBp 1,232.20 | GBp 1,213.20 | GBp 1,231.00 | 12,609,990 |
| 2026-01-20 | GBp 1,224.00 | GBp 1,232.80 | GBp 1,216.60 | GBp 1,229.00 | 13,345,786 |
| 2026-01-19 | GBp 1,214.60 | GBp 1,240.00 | GBp 1,213.20 | GBp 1,238.80 | 20,053,636 |
| 2026-01-16 | GBp 1,229.40 | GBp 1,240.00 | GBp 1,226.40 | GBp 1,232.00 | 28,807,222 |
| 2026-01-15 | GBp 1,229.40 | GBp 1,240.20 | GBp 1,220.60 | GBp 1,236.80 | 21,774,840 |
| 2026-01-14 | GBp 1,211.00 | GBp 1,221.20 | GBp 1,209.80 | GBp 1,213.00 | 14,831,238 |
| 2026-01-13 | GBp 1,205.00 | GBp 1,216.20 | GBp 1,203.40 | GBp 1,212.80 | 31,224,403 |
| 2026-01-12 | GBp 1,182.80 | GBp 1,210.80 | GBp 1,180.60 | GBp 1,202.40 | 9,165,885 |
| 2026-01-09 | GBp 1,189.60 | GBp 1,197.80 | GBp 1,188.40 | GBp 1,194.20 | 10,409,567 |
| 2026-01-08 | GBp 1,187.60 | GBp 1,196.80 | GBp 1,183.20 | GBp 1,195.40 | 15,284,718 |
| 2026-01-07 | GBp 1,214.80 | GBp 1,216.00 | GBp 1,190.80 | GBp 1,190.80 | 13,118,151 |
| 2026-01-06 | GBp 1,219.60 | GBp 1,227.20 | GBp 1,212.00 | GBp 1,217.40 | 23,682,476 |
| 2026-01-05 | GBp 1,198.00 | GBp 1,209.60 | GBp 1,193.80 | GBp 1,207.20 | 23,450,809 |
| 2026-01-02 | GBp 1,185.60 | GBp 1,200.00 | GBp 1,180.80 | GBp 1,191.80 | 12,849,183 |
| 2025-12-31 | GBp 1,168.60 | GBp 1,177.00 | GBp 1,168.40 | GBp 1,173.80 | 4,149,720 |
| 2025-12-30 | GBp 1,171.60 | GBp 1,181.20 | GBp 1,168.00 | GBp 1,175.60 | 18,567,249 |
| 2025-12-29 | GBp 1,163.60 | GBp 1,174.80 | GBp 1,163.20 | GBp 1,166.00 | 13,441,395 |
| 2025-12-24 | GBp 1,177.40 | GBp 1,179.40 | GBp 1,171.00 | GBp 1,175.40 | 15,865,201 |
| 2025-12-23 | GBp 1,165.00 | GBp 1,178.40 | GBp 1,162.40 | GBp 1,175.20 | 22,629,381 |
| 2025-12-22 | GBp 1,162.20 | GBp 1,171.80 | GBp 1,159.20 | GBp 1,167.20 | 11,365,505 |
| 2025-12-19 | GBp 1,151.60 | GBp 1,167.00 | GBp 1,147.00 | GBp 1,167.00 | 67,934,094 |
| 2025-12-18 | GBp 1,139.60 | GBp 1,150.40 | GBp 1,133.60 | GBp 1,150.40 | 28,049,337 |
| 2025-12-17 | GBp 1,133.60 | GBp 1,159.80 | GBp 1,124.60 | GBp 1,141.80 | 30,213,047 |
| 2025-12-16 | GBp 1,115.60 | GBp 1,122.00 | GBp 1,106.40 | GBp 1,111.80 | 18,247,185 |
| 2025-12-15 | GBp 1,117.40 | GBp 1,128.80 | GBp 1,116.80 | GBp 1,124.80 | 13,943,415 |
| 2025-12-12 | GBp 1,128.20 | GBp 1,134.60 | GBp 1,108.20 | GBp 1,111.80 | 15,170,467 |
| 2025-12-11 | GBp 1,097.00 | GBp 1,112.60 | GBp 1,095.40 | GBp 1,112.60 | 15,570,442 |
| 2025-12-10 | GBp 1,083.00 | GBp 1,105.60 | GBp 1,068.00 | GBp 1,102.20 | 37,977,483 |
| 2025-12-09 | GBp 1,058.40 | GBp 1,068.20 | GBp 1,056.00 | GBp 1,068.00 | 14,459,901 |
| 2025-12-08 | GBp 1,049.80 | GBp 1,065.75 | GBp 1,049.20 | GBp 1,064.60 | 14,089,393 |
| 2025-12-05 | GBp 1,075.80 | GBp 1,076.40 | GBp 1,062.00 | GBp 1,062.00 | 10,538,178 |
| 2025-12-04 | GBp 1,076.20 | GBp 1,077.80 | GBp 1,067.80 | GBp 1,074.40 | 12,431,340 |
| 2025-12-03 | GBp 1,082.20 | GBp 1,083.20 | GBp 1,069.40 | GBp 1,070.20 | 13,763,900 |
| 2025-12-02 | GBp 1,080.60 | GBp 1,090.20 | GBp 1,078.40 | GBp 1,087.80 | 11,188,925 |
| 2025-12-01 | GBp 1,074.40 | GBp 1,080.80 | GBp 1,067.40 | GBp 1,079.60 | 15,364,889 |
| 2025-11-28 | GBp 1,064.00 | GBp 1,074.00 | GBp 1,061.40 | GBp 1,070.20 | 11,338,813 |
| 2025-11-27 | GBp 1,061.00 | GBp 1,066.40 | GBp 1,059.00 | GBp 1,065.00 | 22,059,489 |
| 2025-11-26 | GBp 1,047.80 | GBp 1,066.20 | GBp 1,047.80 | GBp 1,064.40 | 35,711,938 |
| 2025-11-25 | GBp 1,049.60 | GBp 1,055.60 | GBp 1,040.80 | GBp 1,050.60 | 17,698,053 |
| 2025-11-24 | GBp 1,051.60 | GBp 1,058.40 | GBp 1,043.60 | GBp 1,048.00 | 46,402,510 |
| 2025-11-21 | GBp 1,031.40 | GBp 1,041.40 | GBp 1,027.80 | GBp 1,041.40 | 23,467,600 |
| 2025-11-20 | GBp 1,060.40 | GBp 1,061.01 | GBp 1,041.40 | GBp 1,044.40 | 18,437,032 |
| 2025-11-19 | GBp 1,055.20 | GBp 1,055.60 | GBp 1,045.00 | GBp 1,047.60 | 23,028,425 |
| 2025-11-18 | GBp 1,069.40 | GBp 1,074.80 | GBp 1,044.10 | GBp 1,056.00 | 30,842,126 |
| 2025-11-17 | GBp 1,093.00 | GBp 1,104.20 | GBp 1,089.40 | GBp 1,093.40 | 19,457,711 |
| 2025-11-14 | GBp 1,105.20 | GBp 1,108.60 | GBp 1,087.80 | GBp 1,104.40 | 15,838,483 |
| 2025-11-13 | GBp 1,120.00 | GBp 1,126.20 | GBp 1,115.40 | GBp 1,120.00 | 18,564,403 |
| 2025-11-12 | GBp 1,111.00 | GBp 1,119.60 | GBp 1,107.60 | GBp 1,117.40 | 22,563,979 |
| 2025-11-11 | GBp 1,098.80 | GBp 1,102.60 | GBp 1,093.60 | GBp 1,099.40 | 50,198,780 |
| 2025-11-10 | GBp 1,087.00 | GBp 1,090.00 | GBp 1,077.40 | GBp 1,089.00 | 29,367,426 |
| 2025-11-07 | GBp 1,082.20 | GBp 1,087.40 | GBp 1,067.40 | GBp 1,070.80 | 15,947,148 |
| 2025-11-06 | GBp 1,091.40 | GBp 1,099.40 | GBp 1,085.80 | GBp 1,088.80 | 20,937,878 |
| 2025-11-05 | GBp 1,068.20 | GBp 1,087.80 | GBp 1,066.40 | GBp 1,085.80 | 48,668,461 |
| 2025-11-04 | GBp 1,065.80 | GBp 1,075.00 | GBp 1,051.00 | GBp 1,075.00 | 18,548,038 |
| 2025-11-03 | GBp 1,060.20 | GBp 1,071.07 | GBp 1,060.20 | GBp 1,069.00 | 31,605,934 |
| 2025-10-31 | GBp 1,058.80 | GBp 1,063.40 | GBp 1,053.20 | GBp 1,063.40 | 30,043,594 |
| 2025-10-30 | GBp 1,059.00 | GBp 1,073.08 | GBp 1,054.40 | GBp 1,069.80 | 57,197,819 |
| 2025-10-29 | GBp 1,057.40 | GBp 1,073.40 | GBp 1,056.20 | GBp 1,073.40 | 34,404,972 |
| 2025-10-28 | GBp 1,032.60 | GBp 1,050.80 | GBp 1,025.40 | GBp 1,050.20 | 39,662,605 |
| 2025-10-27 | GBp 979.90 | GBp 1,004.80 | GBp 979.80 | GBp 1,004.00 | 20,138,478 |
| 2025-10-24 | GBp 999.10 | GBp 1,005.00 | GBp 989.70 | GBp 1,004.00 | 23,420,356 |
| 2025-10-23 | GBp 990.70 | GBp 998.20 | GBp 987.20 | GBp 992.80 | 9,226,736 |
| 2025-10-22 | GBp 988.80 | GBp 996.64 | GBp 986.80 | GBp 991.10 | 34,911,896 |
| 2025-10-21 | GBp 990.20 | GBp 991.50 | GBp 982.70 | GBp 985.00 | 20,782,243 |
| 2025-10-20 | GBp 988.00 | GBp 988.00 | GBp 963.90 | GBp 969.80 | 28,094,856 |
| 2025-10-17 | GBp 974.00 | GBp 979.00 | GBp 959.29 | GBp 964.30 | 34,438,548 |
| 2025-10-16 | GBp 983.90 | GBp 992.35 | GBp 983.40 | GBp 989.10 | 19,988,801 |
| 2025-10-15 | GBp 998.00 | GBp 1,002.00 | GBp 988.70 | GBp 988.70 | 19,080,476 |
| 2025-10-14 | GBp 987.90 | GBp 999.30 | GBp 979.00 | GBp 996.20 | 16,883,442 |
| 2025-10-13 | GBp 986.70 | GBp 995.90 | GBp 984.00 | GBp 992.10 | 36,635,020 |
| 2025-10-10 | GBp 992.00 | GBp 1,008.40 | GBp 991.50 | GBp 993.90 | 24,770,338 |
| 2025-10-09 | GBp 999.90 | GBp 1,025.00 | GBp 990.40 | GBp 1,008.60 | 55,784,487 |