Rolls-Royce Holdings plc (RR) Price History
Daily open, high, low, close and volume for Rolls-Royce Holdings plc (RR) from 2025-10-09 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | GBp 1,317.00 | GBp 1,339.20 | GBp 1,292.20 | GBp 1,322.60 | 30,963,658 |
| 2026-10-19 | GBp 1,344.00 | GBp 1,345.80 | GBp 1,315.00 | GBp 1,331.60 | 22,730,143 |
| 2026-10-16 | GBp 1,378.40 | GBp 1,378.80 | GBp 1,350.20 | GBp 1,350.60 | 16,162,179 |
| 2026-10-15 | GBp 1,325.20 | GBp 1,567.20 | GBp 1,325.20 | GBp 1,362.80 | 23,504,311 |
| 2026-10-14 | GBp 1,364.60 | GBp 1,366.20 | GBp 1,351.80 | GBp 1,361.40 | 11,871,521 |
| 2026-10-13 | GBp 1,391.20 | GBp 1,396.60 | GBp 1,345.60 | GBp 1,345.60 | 19,700,179 |
| 2026-10-12 | GBp 1,392.00 | GBp 1,401.80 | GBp 1,379.70 | GBp 1,395.60 | 14,597,242 |
| 2026-10-09 | GBp 1,375.00 | GBp 1,385.80 | GBp 1,359.40 | GBp 1,385.20 | 62,767,479 |
| 2026-10-08 | GBp 1,387.00 | GBp 1,392.40 | GBp 1,359.20 | GBp 1,367.00 | 19,706,582 |
| 2026-10-07 | GBp 1,420.00 | GBp 1,450.00 | GBp 1,404.40 | GBp 1,404.40 | 23,759,504 |
| 2026-10-06 | GBp 1,485.60 | GBp 1,490.80 | GBp 1,436.20 | GBp 1,438.20 | 12,639,365 |
| 2026-10-05 | GBp 1,474.80 | GBp 1,491.80 | GBp 1,472.40 | GBp 1,478.00 | 5,398,647 |
| 2026-10-02 | GBp 1,486.60 | GBp 1,500.40 | GBp 1,471.80 | GBp 1,477.20 | 10,276,001 |
| 2026-10-01 | GBp 1,455.40 | GBp 1,494.60 | GBp 1,455.20 | GBp 1,471.80 | 10,314,204 |
| 2026-09-30 | GBp 1,487.80 | GBp 1,499.40 | GBp 1,447.31 | GBp 1,461.60 | 16,297,294 |
| 2026-09-29 | GBp 1,486.00 | GBp 1,499.80 | GBp 1,475.00 | GBp 1,481.20 | 16,496,220 |
| 2026-09-28 | GBp 1,470.00 | GBp 1,499.80 | GBp 1,467.20 | GBp 1,474.40 | 20,460,821 |
| 2026-09-25 | GBp 1,503.00 | GBp 1,511.60 | GBp 1,479.60 | GBp 1,481.40 | 18,438,096 |
| 2026-09-24 | GBp 1,496.40 | GBp 1,499.80 | GBp 1,464.40 | GBp 1,484.00 | 16,068,488 |
| 2026-09-23 | GBp 1,490.80 | GBp 1,513.00 | GBp 1,480.40 | GBp 1,503.20 | 8,686,515 |
| 2026-09-22 | GBp 1,496.00 | GBp 1,510.20 | GBp 1,477.20 | GBp 1,481.80 | 18,864,189 |
| 2026-09-21 | GBp 1,465.40 | GBp 1,504.80 | GBp 1,458.20 | GBp 1,504.80 | 24,164,335 |
| 2026-09-18 | GBp 1,481.40 | GBp 1,484.00 | GBp 1,439.80 | GBp 1,450.00 | 36,283,644 |
| 2026-09-17 | GBp 1,448.40 | GBp 1,483.32 | GBp 1,448.40 | GBp 1,479.80 | 9,884,739 |
| 2026-09-16 | GBp 1,438.60 | GBp 1,447.60 | GBp 1,422.20 | GBp 1,440.60 | 35,248,844 |
| 2026-09-15 | GBp 1,421.00 | GBp 1,442.60 | GBp 1,410.20 | GBp 1,420.20 | 16,497,933 |
| 2026-09-14 | GBp 1,440.00 | GBp 1,447.80 | GBp 1,405.00 | GBp 1,423.80 | 19,687,973 |
| 2026-09-11 | GBp 1,435.20 | GBp 1,462.20 | GBp 1,435.20 | GBp 1,454.60 | 14,200,731 |
| 2026-09-10 | GBp 1,448.60 | GBp 1,453.60 | GBp 1,416.40 | GBp 1,430.00 | 8,704,032 |
| 2026-09-09 | GBp 1,466.20 | GBp 1,470.40 | GBp 1,438.20 | GBp 1,445.80 | 12,841,782 |
| 2026-09-08 | GBp 1,486.80 | GBp 1,491.00 | GBp 1,469.78 | GBp 1,481.00 | 7,695,358 |
| 2026-09-07 | GBp 1,489.80 | GBp 1,511.00 | GBp 1,489.20 | GBp 1,490.80 | 6,228,753 |
| 2026-09-04 | GBp 1,478.20 | GBp 1,496.80 | GBp 1,475.20 | GBp 1,489.40 | 9,211,779 |
| 2026-09-03 | GBp 1,461.80 | GBp 1,485.00 | GBp 1,453.80 | GBp 1,480.20 | 8,430,142 |
| 2026-09-02 | GBp 1,458.80 | GBp 1,474.40 | GBp 1,450.76 | GBp 1,469.00 | 14,135,213 |
| 2026-09-01 | GBp 1,494.40 | GBp 1,498.35 | GBp 1,456.80 | GBp 1,459.20 | 21,709,142 |
| 2026-08-28 | GBp 1,538.60 | GBp 1,545.36 | GBp 1,519.20 | GBp 1,530.20 | 11,502,587 |
| 2026-08-27 | GBp 1,547.20 | GBp 1,555.20 | GBp 1,521.60 | GBp 1,529.80 | 21,374,651 |
| 2026-08-26 | GBp 1,518.80 | GBp 1,558.76 | GBp 1,518.80 | GBp 1,543.00 | 17,076,662 |
| 2026-08-25 | GBp 1,515.20 | GBp 1,547.20 | GBp 1,508.00 | GBp 1,530.00 | 10,097,648 |
| 2026-08-24 | GBp 1,497.80 | GBp 1,524.80 | GBp 1,495.40 | GBp 1,500.20 | 10,553,778 |
| 2026-08-21 | GBp 1,496.20 | GBp 1,511.00 | GBp 1,484.40 | GBp 1,502.20 | 10,283,687 |
| 2026-08-20 | GBp 1,519.60 | GBp 1,523.40 | GBp 1,495.80 | GBp 1,499.40 | 24,224,814 |
| 2026-08-19 | GBp 1,543.40 | GBp 1,554.40 | GBp 1,512.00 | GBp 1,519.40 | 18,206,025 |
| 2026-08-18 | GBp 1,562.20 | GBp 1,563.80 | GBp 1,533.00 | GBp 1,537.80 | 22,578,411 |
| 2026-08-17 | GBp 1,560.80 | GBp 1,573.00 | GBp 1,550.60 | GBp 1,563.80 | 8,532,522 |
| 2026-08-14 | GBp 1,539.00 | GBp 1,548.40 | GBp 1,529.00 | GBp 1,541.00 | 17,092,577 |
| 2026-08-13 | GBp 1,554.80 | GBp 1,555.60 | GBp 1,525.00 | GBp 1,525.00 | 16,495,656 |
| 2026-08-12 | GBp 1,542.00 | GBp 1,563.00 | GBp 1,540.60 | GBp 1,546.00 | 32,815,039 |
| 2026-08-11 | GBp 1,535.00 | GBp 1,546.80 | GBp 1,522.60 | GBp 1,533.00 | 8,732,001 |
| 2026-08-10 | GBp 1,522.60 | GBp 1,553.80 | GBp 1,507.80 | GBp 1,540.00 | 25,673,957 |
| 2026-08-07 | GBp 1,526.80 | GBp 1,559.80 | GBp 1,526.00 | GBp 1,530.00 | 10,788,338 |
| 2026-08-06 | GBp 1,569.80 | GBp 1,586.00 | GBp 1,533.40 | GBp 1,533.40 | 17,338,430 |
| 2026-08-05 | GBp 1,550.00 | GBp 1,581.20 | GBp 1,544.40 | GBp 1,570.40 | 19,595,232 |
| 2026-08-04 | GBp 1,531.80 | GBp 1,548.20 | GBp 1,517.20 | GBp 1,529.40 | 31,362,157 |
| 2026-08-03 | GBp 1,513.40 | GBp 1,527.80 | GBp 1,495.80 | GBp 1,506.80 | 55,672,193 |
| 2026-07-31 | GBp 1,489.80 | GBp 1,520.20 | GBp 1,445.60 | GBp 1,467.80 | 26,126,502 |
| 2026-07-30 | GBp 1,447.20 | GBp 1,466.00 | GBp 1,402.60 | GBp 1,463.00 | 22,432,190 |
| 2026-07-29 | GBp 1,407.00 | GBp 1,419.80 | GBp 1,378.00 | GBp 1,380.00 | 29,918,239 |
| 2026-07-28 | GBp 1,415.00 | GBp 1,440.55 | GBp 1,394.00 | GBp 1,419.40 | 11,912,958 |
| 2026-07-27 | GBp 1,440.20 | GBp 1,467.00 | GBp 1,413.20 | GBp 1,413.60 | 75,505,026 |
| 2026-07-24 | GBp 1,360.20 | GBp 1,415.60 | GBp 1,355.00 | GBp 1,415.60 | 28,452,542 |
| 2026-07-23 | GBp 1,395.00 | GBp 1,399.40 | GBp 1,359.00 | GBp 1,359.00 | 21,298,586 |
| 2026-07-22 | GBp 1,376.80 | GBp 1,418.00 | GBp 1,376.40 | GBp 1,392.00 | 10,324,493 |
| 2026-07-21 | GBp 1,358.60 | GBp 1,385.80 | GBp 1,358.60 | GBp 1,372.60 | 12,411,648 |
| 2026-07-20 | GBp 1,357.20 | GBp 1,374.40 | GBp 1,340.60 | GBp 1,358.00 | 32,985,592 |
| 2026-07-17 | GBp 1,358.60 | GBp 1,370.30 | GBp 1,334.36 | GBp 1,365.60 | 13,336,167 |
| 2026-07-16 | GBp 1,401.00 | GBp 1,401.00 | GBp 1,280.20 | GBp 1,378.40 | 12,273,682 |
| 2026-07-15 | GBp 1,398.80 | GBp 1,409.80 | GBp 1,383.80 | GBp 1,391.40 | 23,493,379 |
| 2026-07-14 | GBp 1,400.20 | GBp 1,410.60 | GBp 1,375.80 | GBp 1,402.20 | 10,460,589 |
| 2026-07-13 | GBp 1,423.40 | GBp 1,435.60 | GBp 1,399.40 | GBp 1,415.40 | 7,488,979 |
| 2026-07-10 | GBp 1,439.20 | GBp 1,447.80 | GBp 1,415.60 | GBp 1,438.40 | 7,271,649 |
| 2026-07-09 | GBp 1,430.60 | GBp 1,439.40 | GBp 1,414.80 | GBp 1,436.40 | 9,009,155 |
| 2026-07-08 | GBp 1,430.00 | GBp 1,441.20 | GBp 1,387.60 | GBp 1,399.40 | 18,457,407 |
| 2026-07-07 | GBp 1,493.80 | GBp 1,493.80 | GBp 1,438.40 | GBp 1,447.80 | 14,985,417 |
| 2026-07-06 | GBp 1,504.20 | GBp 1,510.00 | GBp 1,480.40 | GBp 1,504.00 | 18,755,252 |
| 2026-07-03 | GBp 1,488.80 | GBp 1,504.20 | GBp 1,478.60 | GBp 1,504.20 | 10,723,720 |
| 2026-07-02 | GBp 1,440.40 | GBp 1,499.20 | GBp 1,440.40 | GBp 1,475.20 | 31,176,508 |
| 2026-07-01 | GBp 1,450.00 | GBp 1,477.60 | GBp 1,437.00 | GBp 1,461.00 | 22,093,358 |
| 2026-06-30 | GBp 1,420.00 | GBp 1,461.00 | GBp 1,415.00 | GBp 1,444.60 | 20,018,573 |
| 2026-06-29 | GBp 1,415.00 | GBp 1,421.40 | GBp 1,397.60 | GBp 1,415.20 | 17,668,398 |
| 2026-06-26 | GBp 1,417.00 | GBp 1,437.20 | GBp 1,393.80 | GBp 1,406.20 | 26,078,556 |
| 2026-06-25 | GBp 1,420.00 | GBp 1,532.60 | GBp 1,416.20 | GBp 1,432.00 | 35,715,777 |
| 2026-06-24 | GBp 1,382.00 | GBp 1,419.20 | GBp 1,377.40 | GBp 1,419.20 | 40,618,948 |
| 2026-06-23 | GBp 1,398.00 | GBp 1,411.60 | GBp 1,379.20 | GBp 1,391.20 | 65,452,513 |
| 2026-06-22 | GBp 1,405.00 | GBp 1,420.20 | GBp 1,389.67 | GBp 1,411.80 | 44,378,252 |
| 2026-06-19 | GBp 1,407.20 | GBp 1,421.20 | GBp 1,396.40 | GBp 1,408.20 | 34,174,531 |
| 2026-06-18 | GBp 1,402.20 | GBp 1,413.50 | GBp 1,383.20 | GBp 1,409.60 | 18,298,572 |
| 2026-06-17 | GBp 1,398.20 | GBp 1,424.20 | GBp 1,381.40 | GBp 1,390.00 | 16,292,470 |
| 2026-06-16 | GBp 1,381.60 | GBp 1,407.80 | GBp 1,374.00 | GBp 1,393.00 | 17,806,295 |
| 2026-06-15 | GBp 1,367.60 | GBp 1,387.40 | GBp 1,345.80 | GBp 1,358.40 | 22,141,128 |
| 2026-06-12 | GBp 1,306.40 | GBp 1,324.20 | GBp 1,283.40 | GBp 1,308.00 | 25,448,702 |
| 2026-06-11 | GBp 1,236.40 | GBp 1,260.80 | GBp 1,234.40 | GBp 1,252.80 | 17,787,554 |
| 2026-06-10 | GBp 1,225.20 | GBp 1,252.40 | GBp 1,210.00 | GBp 1,233.60 | 35,030,908 |
| 2026-06-09 | GBp 1,268.00 | GBp 1,276.80 | GBp 1,225.20 | GBp 1,225.20 | 42,428,187 |
| 2026-06-08 | GBp 1,217.80 | GBp 1,264.60 | GBp 1,202.60 | GBp 1,261.20 | 25,991,243 |
| 2026-06-05 | GBp 1,267.80 | GBp 1,277.20 | GBp 1,253.20 | GBp 1,260.00 | 29,097,229 |
| 2026-06-04 | GBp 1,252.80 | GBp 1,270.00 | GBp 1,244.80 | GBp 1,263.20 | 14,383,224 |
| 2026-06-03 | GBp 1,265.80 | GBp 1,273.00 | GBp 1,250.20 | GBp 1,258.20 | 32,661,728 |
| 2026-06-02 | GBp 1,291.20 | GBp 1,300.60 | GBp 1,107.40 | GBp 1,280.60 | 30,549,103 |
| 2026-06-01 | GBp 1,323.00 | GBp 1,331.00 | GBp 1,230.40 | GBp 1,272.80 | 47,838,866 |
| 2026-05-29 | GBp 1,326.00 | GBp 1,420.00 | GBp 1,315.00 | GBp 1,337.40 | 70,584,825 |
| 2026-05-28 | GBp 1,285.40 | GBp 1,327.20 | GBp 1,270.80 | GBp 1,314.60 | 36,285,472 |
| 2026-05-27 | GBp 1,263.00 | GBp 1,303.68 | GBp 1,263.00 | GBp 1,297.20 | 38,398,824 |
| 2026-05-26 | GBp 1,268.80 | GBp 1,287.00 | GBp 1,253.40 | GBp 1,261.20 | 17,197,382 |
| 2026-05-22 | GBp 1,228.40 | GBp 1,248.80 | GBp 1,051.20 | GBp 1,248.80 | 21,034,647 |
| 2026-05-21 | GBp 1,224.60 | GBp 1,229.00 | GBp 1,198.20 | GBp 1,208.20 | 20,589,256 |
| 2026-05-20 | GBp 1,169.80 | GBp 1,228.40 | GBp 990.00 | GBp 1,224.60 | 23,252,933 |
| 2026-05-19 | GBp 1,157.60 | GBp 1,190.60 | GBp 1,154.60 | GBp 1,164.60 | 26,729,544 |
| 2026-05-18 | GBp 1,117.40 | GBp 1,182.65 | GBp 1,115.80 | GBp 1,157.60 | 18,336,001 |
| 2026-05-15 | GBp 1,180.00 | GBp 1,209.40 | GBp 1,140.00 | GBp 1,140.00 | 59,138,376 |
| 2026-05-14 | GBp 1,209.20 | GBp 1,220.00 | GBp 1,181.40 | GBp 1,197.20 | 9,708,306 |
| 2026-05-13 | GBp 1,206.40 | GBp 1,215.60 | GBp 1,184.00 | GBp 1,205.00 | 25,691,993 |
| 2026-05-12 | GBp 1,200.60 | GBp 1,208.20 | GBp 1,183.80 | GBp 1,191.00 | 16,366,430 |
| 2026-05-11 | GBp 1,219.80 | GBp 1,231.05 | GBp 1,191.20 | GBp 1,227.60 | 32,959,878 |
| 2026-05-08 | GBp 1,247.20 | GBp 1,314.20 | GBp 1,216.80 | GBp 1,219.80 | 13,911,855 |
| 2026-05-07 | GBp 1,288.40 | GBp 1,317.20 | GBp 1,259.00 | GBp 1,279.80 | 24,503,348 |
| 2026-05-06 | GBp 1,221.00 | GBp 1,330.00 | GBp 1,212.40 | GBp 1,279.20 | 47,065,082 |
| 2026-05-05 | GBp 1,187.40 | GBp 1,206.72 | GBp 1,169.80 | GBp 1,202.00 | 31,127,048 |
| 2026-05-01 | GBp 1,182.40 | GBp 1,207.00 | GBp 1,165.40 | GBp 1,199.20 | 13,446,544 |
| 2026-04-30 | GBp 1,098.60 | GBp 1,206.90 | GBp 1,094.80 | GBp 1,182.00 | 75,000,199 |
| 2026-04-29 | GBp 1,134.40 | GBp 1,138.80 | GBp 1,098.60 | GBp 1,098.60 | 22,056,213 |
| 2026-04-28 | GBp 1,130.40 | GBp 1,135.20 | GBp 1,105.80 | GBp 1,134.40 | 113,568,290 |
| 2026-04-27 | GBp 1,127.40 | GBp 1,149.80 | GBp 1,126.60 | GBp 1,130.40 | 60,163,776 |
| 2026-04-24 | GBp 1,145.60 | GBp 1,161.40 | GBp 1,128.20 | GBp 1,129.40 | 19,111,333 |
| 2026-04-23 | GBp 1,130.00 | GBp 1,164.00 | GBp 1,109.40 | GBp 1,160.20 | 25,600,427 |
| 2026-04-22 | GBp 1,187.40 | GBp 1,196.80 | GBp 1,136.00 | GBp 1,138.60 | 44,509,775 |
| 2026-04-21 | GBp 1,272.80 | GBp 1,279.80 | GBp 1,180.40 | GBp 1,180.40 | 43,975,420 |
| 2026-04-20 | GBp 1,284.80 | GBp 1,288.68 | GBp 1,256.40 | GBp 1,262.40 | 77,421,679 |
| 2026-04-17 | GBp 1,242.80 | GBp 1,328.60 | GBp 1,234.20 | GBp 1,310.60 | 61,689,847 |
| 2026-04-16 | GBp 1,289.00 | GBp 1,293.40 | GBp 1,233.60 | GBp 1,250.20 | 33,670,941 |
| 2026-04-15 | GBp 1,310.60 | GBp 1,310.60 | GBp 1,282.20 | GBp 1,286.80 | 16,082,072 |
| 2026-04-14 | GBp 1,277.00 | GBp 1,319.20 | GBp 1,272.20 | GBp 1,312.20 | 48,782,566 |
| 2026-04-13 | GBp 1,250.20 | GBp 1,278.90 | GBp 1,236.40 | GBp 1,269.40 | 33,296,965 |
| 2026-04-10 | GBp 1,279.80 | GBp 1,288.80 | GBp 1,256.80 | GBp 1,267.20 | 16,396,966 |
| 2026-04-09 | GBp 1,270.00 | GBp 1,284.90 | GBp 1,265.80 | GBp 1,279.80 | 29,175,120 |
| 2026-04-08 | GBp 1,268.80 | GBp 1,282.61 | GBp 1,244.60 | GBp 1,278.00 | 52,556,429 |
| 2026-04-07 | GBp 1,200.60 | GBp 1,200.60 | GBp 1,133.00 | GBp 1,142.60 | 26,829,103 |
| 2026-04-02 | GBp 1,178.50 | GBp 1,207.50 | GBp 1,165.00 | GBp 1,188.50 | 31,838,240 |
| 2026-04-01 | GBp 1,245.00 | GBp 1,249.50 | GBp 1,188.50 | GBp 1,207.00 | 48,769,889 |
| 2026-03-31 | GBp 1,082.50 | GBp 1,135.50 | GBp 1,078.00 | GBp 1,132.00 | 21,974,714 |
| 2026-03-30 | GBp 1,104.00 | GBp 1,123.00 | GBp 1,090.00 | GBp 1,106.50 | 35,041,739 |
| 2026-03-27 | GBp 1,157.00 | GBp 1,159.50 | GBp 1,104.50 | GBp 1,108.50 | 32,346,387 |
| 2026-03-26 | GBp 1,177.50 | GBp 1,178.50 | GBp 1,141.00 | GBp 1,150.00 | 23,082,480 |
| 2026-03-25 | GBp 1,185.50 | GBp 1,205.50 | GBp 1,178.50 | GBp 1,194.00 | 24,061,603 |
| 2026-03-24 | GBp 1,186.00 | GBp 1,186.05 | GBp 1,145.00 | GBp 1,165.50 | 41,198,527 |
| 2026-03-23 | GBp 1,118.00 | GBp 1,230.00 | GBp 1,093.00 | GBp 1,183.00 | 58,449,834 |
| 2026-03-20 | GBp 1,199.50 | GBp 1,211.00 | GBp 1,148.50 | GBp 1,161.00 | 57,889,010 |
| 2026-03-19 | GBp 1,231.00 | GBp 1,234.00 | GBp 1,172.77 | GBp 1,190.00 | 23,656,158 |
| 2026-03-18 | GBp 1,254.00 | GBp 1,287.00 | GBp 1,245.00 | GBp 1,255.50 | 29,853,519 |
| 2026-03-17 | GBp 1,224.50 | GBp 1,257.00 | GBp 1,215.50 | GBp 1,247.00 | 34,041,253 |
| 2026-03-16 | GBp 1,220.00 | GBp 1,240.00 | GBp 1,208.50 | GBp 1,230.00 | 13,932,248 |
| 2026-03-13 | GBp 1,272.00 | GBp 1,288.00 | GBp 1,213.50 | GBp 1,215.50 | 25,895,729 |
| 2026-03-12 | GBp 1,300.50 | GBp 1,327.00 | GBp 1,254.50 | GBp 1,283.50 | 37,179,913 |
| 2026-03-11 | GBp 1,293.00 | GBp 1,303.00 | GBp 1,263.50 | GBp 1,300.50 | 26,591,239 |
| 2026-03-10 | GBp 1,290.00 | GBp 1,313.00 | GBp 1,285.50 | GBp 1,311.00 | 32,401,199 |
| 2026-03-09 | GBp 1,210.00 | GBp 1,242.19 | GBp 1,168.50 | GBp 1,238.50 | 42,491,612 |
| 2026-03-06 | GBp 1,300.50 | GBp 1,316.00 | GBp 1,250.00 | GBp 1,265.00 | 26,015,810 |
| 2026-03-05 | GBp 1,380.00 | GBp 1,380.50 | GBp 1,288.50 | GBp 1,290.00 | 61,113,090 |
| 2026-03-04 | GBp 1,293.50 | GBp 1,363.00 | GBp 1,293.50 | GBp 1,363.00 | 53,428,465 |
| 2026-03-03 | GBp 1,353.50 | GBp 1,367.50 | GBp 1,263.00 | GBp 1,303.00 | 90,846,146 |
| 2026-03-02 | GBp 1,333.50 | GBp 1,354.00 | GBp 1,297.50 | GBp 1,354.00 | 64,472,123 |
| 2026-02-27 | GBp 1,369.00 | GBp 1,372.00 | GBp 1,333.37 | GBp 1,333.50 | 43,601,249 |
| 2026-02-26 | GBp 1,420.00 | GBp 1,420.00 | GBp 1,352.50 | GBp 1,352.50 | 48,708,934 |
| 2026-02-25 | GBp 1,320.00 | GBp 1,336.50 | GBp 1,305.00 | GBp 1,310.00 | 35,732,790 |
| 2026-02-24 | GBp 1,325.00 | GBp 1,331.50 | GBp 1,304.50 | GBp 1,310.00 | 23,721,496 |
| 2026-02-23 | GBp 1,327.00 | GBp 1,337.27 | GBp 1,313.50 | GBp 1,333.00 | 18,967,609 |
| 2026-02-20 | GBp 1,327.00 | GBp 1,351.50 | GBp 1,324.00 | GBp 1,336.00 | 30,994,942 |
| 2026-02-19 | GBp 1,329.00 | GBp 1,331.50 | GBp 1,306.50 | GBp 1,324.00 | 49,433,538 |
| 2026-02-18 | GBp 1,298.50 | GBp 1,333.00 | GBp 1,297.79 | GBp 1,324.50 | 48,505,532 |
| 2026-02-17 | GBp 1,298.00 | GBp 1,300.00 | GBp 1,267.50 | GBp 1,297.00 | 23,524,510 |
| 2026-02-16 | GBp 1,271.00 | GBp 1,299.00 | GBp 1,266.50 | GBp 1,298.00 | 11,519,127 |
| 2026-02-13 | GBp 1,240.00 | GBp 1,280.00 | GBp 1,238.50 | GBp 1,271.00 | 38,388,439 |
| 2026-02-12 | GBp 1,265.00 | GBp 1,270.00 | GBp 1,223.00 | GBp 1,226.00 | 28,179,253 |
| 2026-02-11 | GBp 1,243.50 | GBp 1,265.25 | GBp 1,236.50 | GBp 1,248.00 | 21,144,703 |
| 2026-02-10 | GBp 1,283.00 | GBp 1,285.00 | GBp 1,243.50 | GBp 1,243.50 | 15,964,511 |
| 2026-02-09 | GBp 1,237.00 | GBp 1,275.00 | GBp 1,235.45 | GBp 1,275.00 | 16,946,760 |
| 2026-02-06 | GBp 1,205.50 | GBp 1,229.00 | GBp 1,192.50 | GBp 1,229.00 | 11,086,431 |
| 2026-02-05 | GBp 1,217.50 | GBp 1,237.00 | GBp 1,199.00 | GBp 1,207.50 | 14,030,740 |
| 2026-02-04 | GBp 1,248.50 | GBp 1,265.00 | GBp 1,217.50 | GBp 1,217.50 | 16,821,891 |
| 2026-02-03 | GBp 1,260.00 | GBp 1,264.50 | GBp 1,233.50 | GBp 1,235.50 | 18,198,420 |
| 2026-02-02 | GBp 1,200.00 | GBp 1,235.50 | GBp 1,191.00 | GBp 1,230.50 | 25,735,934 |
| 2026-01-30 | GBp 1,202.00 | GBp 1,223.50 | GBp 1,198.50 | GBp 1,211.00 | 13,561,700 |
| 2026-01-29 | GBp 1,211.50 | GBp 1,227.00 | GBp 1,191.00 | GBp 1,201.00 | 16,872,584 |
| 2026-01-28 | GBp 1,250.00 | GBp 1,250.00 | GBp 1,207.50 | GBp 1,208.00 | 34,901,812 |
| 2026-01-27 | GBp 1,244.00 | GBp 1,249.50 | GBp 1,234.50 | GBp 1,240.00 | 65,283,304 |
| 2026-01-26 | GBp 1,258.50 | GBp 1,258.50 | GBp 1,230.27 | GBp 1,235.50 | 42,309,468 |
| 2026-01-23 | GBp 1,255.00 | GBp 1,263.00 | GBp 1,245.50 | GBp 1,253.00 | 37,721,743 |
| 2026-01-22 | GBp 1,255.00 | GBp 1,280.00 | GBp 1,236.50 | GBp 1,244.00 | 15,053,977 |
| 2026-01-21 | GBp 1,267.00 | GBp 1,278.50 | GBp 1,246.50 | GBp 1,255.00 | 23,179,337 |
| 2026-01-20 | GBp 1,263.50 | GBp 1,281.00 | GBp 1,239.00 | GBp 1,281.00 | 36,874,059 |
| 2026-01-19 | GBp 1,279.00 | GBp 1,290.50 | GBp 1,267.00 | GBp 1,267.00 | 14,996,470 |
| 2026-01-16 | GBp 1,283.00 | GBp 1,295.00 | GBp 1,274.50 | GBp 1,285.50 | 36,516,893 |
| 2026-01-15 | GBp 1,286.00 | GBp 1,299.75 | GBp 1,261.00 | GBp 1,273.00 | 57,592,533 |
| 2026-01-14 | GBp 1,305.00 | GBp 1,306.60 | GBp 1,268.00 | GBp 1,275.00 | 23,299,578 |
| 2026-01-13 | GBp 1,299.00 | GBp 1,305.00 | GBp 1,288.50 | GBp 1,305.00 | 31,813,439 |
| 2026-01-12 | GBp 1,300.00 | GBp 1,304.00 | GBp 1,285.50 | GBp 1,287.00 | 20,494,563 |
| 2026-01-09 | GBp 1,285.00 | GBp 1,297.00 | GBp 1,273.00 | GBp 1,293.50 | 21,433,755 |
| 2026-01-08 | GBp 1,269.00 | GBp 1,286.50 | GBp 1,262.50 | GBp 1,272.50 | 21,986,320 |
| 2026-01-07 | GBp 1,251.00 | GBp 1,268.00 | GBp 1,243.50 | GBp 1,259.00 | 13,812,450 |
| 2026-01-06 | GBp 1,246.00 | GBp 1,269.50 | GBp 1,234.50 | GBp 1,244.50 | 20,949,415 |
| 2026-01-05 | GBp 1,214.00 | GBp 1,240.00 | GBp 1,197.00 | GBp 1,231.50 | 27,313,622 |
| 2026-01-02 | GBp 1,160.00 | GBp 1,198.00 | GBp 1,155.78 | GBp 1,197.00 | 37,950,885 |
| 2025-12-31 | GBp 1,152.00 | GBp 1,156.00 | GBp 1,144.00 | GBp 1,150.00 | 3,474,648 |
| 2025-12-30 | GBp 1,131.00 | GBp 1,155.00 | GBp 1,131.00 | GBp 1,153.00 | 8,603,715 |
| 2025-12-29 | GBp 1,147.00 | GBp 1,149.50 | GBp 1,132.00 | GBp 1,137.00 | 14,374,265 |
| 2025-12-24 | GBp 1,160.50 | GBp 1,160.50 | GBp 1,146.50 | GBp 1,149.50 | 2,526,464 |
| 2025-12-23 | GBp 1,155.00 | GBp 1,163.00 | GBp 1,146.00 | GBp 1,160.00 | 19,343,519 |
| 2025-12-22 | GBp 1,169.00 | GBp 1,174.71 | GBp 1,141.50 | GBp 1,155.00 | 11,681,038 |
| 2025-12-19 | GBp 1,148.50 | GBp 1,178.00 | GBp 1,144.50 | GBp 1,170.00 | 33,928,637 |
| 2025-12-18 | GBp 1,107.50 | GBp 1,149.00 | GBp 1,104.00 | GBp 1,144.00 | 16,842,155 |
| 2025-12-17 | GBp 1,108.00 | GBp 1,129.50 | GBp 1,101.00 | GBp 1,102.00 | 23,721,040 |
| 2025-12-16 | GBp 1,100.00 | GBp 1,109.00 | GBp 1,086.50 | GBp 1,098.00 | 12,562,649 |
| 2025-12-15 | GBp 1,099.00 | GBp 1,115.50 | GBp 1,091.88 | GBp 1,114.00 | 11,200,685 |
| 2025-12-12 | GBp 1,105.00 | GBp 1,120.00 | GBp 1,095.52 | GBp 1,096.50 | 18,270,550 |
| 2025-12-11 | GBp 1,099.00 | GBp 1,109.50 | GBp 1,092.50 | GBp 1,100.00 | 12,288,673 |
| 2025-12-10 | GBp 1,100.50 | GBp 1,121.00 | GBp 1,099.00 | GBp 1,106.00 | 16,792,081 |
| 2025-12-09 | GBp 1,118.50 | GBp 1,127.00 | GBp 1,105.50 | GBp 1,111.00 | 13,290,156 |
| 2025-12-08 | GBp 1,093.50 | GBp 1,112.00 | GBp 1,090.00 | GBp 1,107.00 | 22,298,645 |
| 2025-12-05 | GBp 1,111.00 | GBp 1,115.50 | GBp 1,073.00 | GBp 1,084.50 | 21,149,587 |
| 2025-12-04 | GBp 1,074.00 | GBp 1,093.50 | GBp 1,060.00 | GBp 1,091.00 | 38,390,962 |
| 2025-12-03 | GBp 1,045.00 | GBp 1,072.50 | GBp 1,037.00 | GBp 1,063.00 | 23,002,430 |
| 2025-12-02 | GBp 1,035.00 | GBp 1,055.00 | GBp 1,034.50 | GBp 1,046.00 | 15,439,786 |
| 2025-12-01 | GBp 1,053.50 | GBp 1,061.16 | GBp 1,033.00 | GBp 1,037.00 | 16,524,198 |
| 2025-11-28 | GBp 1,062.00 | GBp 1,078.00 | GBp 1,060.50 | GBp 1,068.00 | 10,706,611 |
| 2025-11-27 | GBp 1,058.00 | GBp 1,062.00 | GBp 1,050.50 | GBp 1,058.50 | 71,113,326 |
| 2025-11-26 | GBp 1,054.50 | GBp 1,060.00 | GBp 1,044.00 | GBp 1,058.00 | 27,451,942 |
| 2025-11-25 | GBp 1,027.00 | GBp 1,045.00 | GBp 1,018.50 | GBp 1,045.00 | 36,425,525 |
| 2025-11-24 | GBp 1,034.00 | GBp 1,039.80 | GBp 1,019.50 | GBp 1,029.00 | 37,006,312 |
| 2025-11-21 | GBp 1,053.00 | GBp 1,058.00 | GBp 1,020.50 | GBp 1,038.00 | 31,928,007 |
| 2025-11-20 | GBp 1,078.50 | GBp 1,102.75 | GBp 1,075.50 | GBp 1,079.00 | 46,535,648 |
| 2025-11-19 | GBp 1,066.50 | GBp 1,080.00 | GBp 1,050.50 | GBp 1,066.50 | 43,673,771 |
| 2025-11-18 | GBp 1,072.00 | GBp 1,088.50 | GBp 1,057.50 | GBp 1,073.50 | 26,758,325 |
| 2025-11-17 | GBp 1,102.50 | GBp 1,107.50 | GBp 1,090.00 | GBp 1,094.50 | 45,034,243 |
| 2025-11-14 | GBp 1,094.00 | GBp 1,112.50 | GBp 1,083.00 | GBp 1,106.00 | 19,588,033 |
| 2025-11-13 | GBp 1,136.00 | GBp 1,163.50 | GBp 1,120.44 | GBp 1,120.50 | 15,919,881 |
| 2025-11-12 | GBp 1,147.00 | GBp 1,162.00 | GBp 1,136.75 | GBp 1,152.50 | 12,189,972 |
| 2025-11-11 | GBp 1,163.50 | GBp 1,169.00 | GBp 1,133.50 | GBp 1,152.50 | 26,863,472 |
| 2025-11-10 | GBp 1,153.00 | GBp 1,171.50 | GBp 1,125.00 | GBp 1,161.00 | 44,449,275 |
| 2025-11-07 | GBp 1,126.50 | GBp 1,142.59 | GBp 1,116.50 | GBp 1,138.50 | 39,724,795 |
| 2025-11-06 | GBp 1,160.00 | GBp 1,160.00 | GBp 1,131.50 | GBp 1,131.50 | 21,460,016 |
| 2025-11-05 | GBp 1,142.00 | GBp 1,159.50 | GBp 1,140.00 | GBp 1,157.00 | 44,744,588 |
| 2025-11-04 | GBp 1,148.50 | GBp 1,159.00 | GBp 1,137.00 | GBp 1,147.50 | 47,146,762 |
| 2025-11-03 | GBp 1,177.00 | GBp 1,181.00 | GBp 1,165.00 | GBp 1,165.00 | 77,114,242 |
| 2025-10-31 | GBp 1,173.00 | GBp 1,181.00 | GBp 1,156.50 | GBp 1,167.00 | 12,397,146 |
| 2025-10-30 | GBp 1,159.00 | GBp 1,182.00 | GBp 1,152.50 | GBp 1,168.00 | 45,387,839 |
| 2025-10-29 | GBp 1,139.00 | GBp 1,162.00 | GBp 1,126.00 | GBp 1,159.50 | 45,110,443 |
| 2025-10-28 | GBp 1,120.00 | GBp 1,155.50 | GBp 1,108.50 | GBp 1,146.00 | 30,780,865 |
| 2025-10-24 | GBp 1,122.00 | GBp 1,123.00 | GBp 1,094.00 | GBp 1,121.00 | 21,565,435 |
| 2025-10-23 | GBp 1,111.00 | GBp 1,118.50 | GBp 1,104.00 | GBp 1,108.50 | 18,429,552 |
| 2025-10-22 | GBp 1,142.00 | GBp 1,146.00 | GBp 1,102.50 | GBp 1,102.50 | 79,387,850 |
| 2025-10-21 | GBp 1,134.00 | GBp 1,142.00 | GBp 1,121.50 | GBp 1,134.50 | 27,696,732 |
| 2025-10-20 | GBp 1,128.50 | GBp 1,134.50 | GBp 1,122.00 | GBp 1,127.00 | 31,791,253 |
| 2025-10-17 | GBp 1,115.50 | GBp 1,125.50 | GBp 1,094.00 | GBp 1,103.00 | 19,048,138 |
| 2025-10-16 | GBp 1,106.00 | GBp 1,140.50 | GBp 1,105.00 | GBp 1,140.00 | 11,168,396 |
| 2025-10-15 | GBp 1,126.00 | GBp 1,128.50 | GBp 1,110.00 | GBp 1,112.50 | 19,816,863 |
| 2025-10-14 | GBp 1,121.00 | GBp 1,128.00 | GBp 1,087.00 | GBp 1,124.00 | 81,873,639 |
| 2025-10-13 | GBp 1,138.00 | GBp 1,142.00 | GBp 1,118.50 | GBp 1,128.50 | 42,174,375 |
| 2025-10-10 | GBp 1,154.50 | GBp 1,155.00 | GBp 1,124.00 | GBp 1,138.50 | 14,957,492 |
| 2025-10-09 | GBp 1,149.50 | GBp 1,166.00 | GBp 1,137.00 | GBp 1,155.00 | 9,279,117 |