Barclays PLC (BARC) Price History
Daily open, high, low, close and volume for Barclays PLC (BARC) from 2025-10-09 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | GBp 415.20 | GBp 419.85 | GBp 408.00 | GBp 417.25 | 22,525,942 |
| 2026-10-19 | GBp 425.75 | GBp 427.40 | GBp 415.75 | GBp 417.50 | 35,674,707 |
| 2026-10-16 | GBp 432.50 | GBp 435.92 | GBp 429.25 | GBp 432.65 | 71,568,901 |
| 2026-10-15 | GBp 425.00 | GBp 503.00 | GBp 422.60 | GBp 432.40 | 62,832,264 |
| 2026-10-14 | GBp 434.80 | GBp 439.60 | GBp 429.15 | GBp 431.80 | 26,650,855 |
| 2026-10-13 | GBp 441.80 | GBp 446.00 | GBp 433.60 | GBp 436.05 | 42,519,727 |
| 2026-10-12 | GBp 434.95 | GBp 438.25 | GBp 434.10 | GBp 437.60 | 27,707,816 |
| 2026-10-09 | GBp 431.95 | GBp 433.95 | GBp 427.45 | GBp 429.65 | 24,422,679 |
| 2026-10-08 | GBp 424.85 | GBp 429.35 | GBp 420.45 | GBp 426.15 | 39,560,453 |
| 2026-10-07 | GBp 442.55 | GBp 444.70 | GBp 429.67 | GBp 432.05 | 56,399,731 |
| 2026-10-06 | GBp 449.00 | GBp 453.50 | GBp 446.55 | GBp 447.30 | 20,591,544 |
| 2026-10-05 | GBp 446.00 | GBp 449.25 | GBp 442.01 | GBp 446.70 | 19,178,727 |
| 2026-10-02 | GBp 441.10 | GBp 446.35 | GBp 435.70 | GBp 443.65 | 25,908,842 |
| 2026-10-01 | GBp 454.00 | GBp 457.60 | GBp 437.80 | GBp 438.95 | 54,804,679 |
| 2026-09-30 | GBp 461.10 | GBp 465.95 | GBp 455.95 | GBp 457.55 | 63,856,640 |
| 2026-09-29 | GBp 464.55 | GBp 466.50 | GBp 458.70 | GBp 459.00 | 22,339,798 |
| 2026-09-28 | GBp 466.20 | GBp 468.25 | GBp 461.40 | GBp 462.40 | 19,315,889 |
| 2026-09-25 | GBp 463.00 | GBp 465.50 | GBp 460.45 | GBp 463.90 | 44,581,122 |
| 2026-09-24 | GBp 456.75 | GBp 461.90 | GBp 455.10 | GBp 456.60 | 55,777,892 |
| 2026-09-23 | GBp 471.50 | GBp 472.45 | GBp 460.50 | GBp 460.50 | 23,969,077 |
| 2026-09-22 | GBp 471.80 | GBp 483.60 | GBp 465.05 | GBp 465.30 | 63,121,032 |
| 2026-09-21 | GBp 468.00 | GBp 476.40 | GBp 461.05 | GBp 471.10 | 37,670,791 |
| 2026-09-18 | GBp 480.45 | GBp 481.30 | GBp 461.98 | GBp 462.20 | 113,792,560 |
| 2026-09-17 | GBp 477.80 | GBp 481.25 | GBp 473.05 | GBp 478.85 | 35,678,883 |
| 2026-09-16 | GBp 474.05 | GBp 480.92 | GBp 471.25 | GBp 475.35 | 41,343,473 |
| 2026-09-15 | GBp 474.25 | GBp 479.60 | GBp 465.23 | GBp 470.30 | 78,079,961 |
| 2026-09-14 | GBp 491.20 | GBp 493.00 | GBp 472.25 | GBp 478.50 | 57,751,919 |
| 2026-09-11 | GBp 487.40 | GBp 495.60 | GBp 487.40 | GBp 493.75 | 20,126,209 |
| 2026-09-10 | GBp 487.90 | GBp 491.05 | GBp 482.90 | GBp 484.35 | 19,772,281 |
| 2026-09-09 | GBp 492.00 | GBp 494.15 | GBp 482.90 | GBp 487.85 | 29,074,748 |
| 2026-09-08 | GBp 497.75 | GBp 499.50 | GBp 490.30 | GBp 498.05 | 17,608,222 |
| 2026-09-07 | GBp 496.55 | GBp 500.70 | GBp 494.70 | GBp 499.65 | 16,886,031 |
| 2026-09-04 | GBp 494.65 | GBp 497.70 | GBp 490.03 | GBp 496.65 | 34,317,765 |
| 2026-09-03 | GBp 483.05 | GBp 494.47 | GBp 482.35 | GBp 493.40 | 26,130,571 |
| 2026-09-02 | GBp 483.35 | GBp 486.90 | GBp 475.50 | GBp 483.45 | 37,373,930 |
| 2026-09-01 | GBp 486.65 | GBp 488.35 | GBp 476.90 | GBp 486.10 | 38,455,669 |
| 2026-08-28 | GBp 497.45 | GBp 501.35 | GBp 490.25 | GBp 496.65 | 34,628,521 |
| 2026-08-27 | GBp 498.70 | GBp 502.60 | GBp 491.45 | GBp 492.60 | 23,155,849 |
| 2026-08-26 | GBp 498.15 | GBp 501.40 | GBp 494.25 | GBp 499.55 | 33,298,087 |
| 2026-08-25 | GBp 497.90 | GBp 500.00 | GBp 492.35 | GBp 496.25 | 35,624,231 |
| 2026-08-24 | GBp 491.70 | GBp 497.25 | GBp 488.95 | GBp 495.35 | 38,898,650 |
| 2026-08-21 | GBp 489.00 | GBp 495.74 | GBp 484.85 | GBp 492.60 | 26,642,487 |
| 2026-08-20 | GBp 495.15 | GBp 496.70 | GBp 489.00 | GBp 489.00 | 33,368,597 |
| 2026-08-19 | GBp 503.40 | GBp 507.40 | GBp 495.75 | GBp 496.10 | 33,346,849 |
| 2026-08-18 | GBp 514.00 | GBp 514.80 | GBp 503.20 | GBp 503.60 | 42,921,240 |
| 2026-08-17 | GBp 523.50 | GBp 523.60 | GBp 514.40 | GBp 515.40 | 37,399,052 |
| 2026-08-14 | GBp 520.60 | GBp 522.20 | GBp 515.30 | GBp 520.50 | 27,761,436 |
| 2026-08-13 | GBp 522.60 | GBp 525.10 | GBp 517.90 | GBp 519.00 | 38,819,930 |
| 2026-08-12 | GBp 518.00 | GBp 520.10 | GBp 516.00 | GBp 519.40 | 16,456,343 |
| 2026-08-11 | GBp 518.00 | GBp 521.00 | GBp 514.50 | GBp 516.00 | 17,532,809 |
| 2026-08-10 | GBp 516.00 | GBp 518.70 | GBp 512.80 | GBp 518.00 | 28,559,111 |
| 2026-08-07 | GBp 519.30 | GBp 525.30 | GBp 514.50 | GBp 516.00 | 26,833,764 |
| 2026-08-06 | GBp 526.50 | GBp 529.80 | GBp 520.00 | GBp 520.00 | 21,401,502 |
| 2026-08-05 | GBp 524.40 | GBp 530.75 | GBp 518.10 | GBp 527.50 | 53,713,064 |
| 2026-08-04 | GBp 518.60 | GBp 524.80 | GBp 512.10 | GBp 522.30 | 66,925,791 |
| 2026-08-03 | GBp 516.80 | GBp 518.90 | GBp 511.30 | GBp 515.00 | 68,176,981 |
| 2026-07-31 | GBp 514.40 | GBp 520.50 | GBp 504.50 | GBp 508.70 | 32,454,284 |
| 2026-07-30 | GBp 489.40 | GBp 513.70 | GBp 486.00 | GBp 510.90 | 32,319,893 |
| 2026-07-29 | GBp 505.00 | GBp 505.00 | GBp 491.55 | GBp 492.50 | 62,598,231 |
| 2026-07-28 | GBp 508.00 | GBp 512.40 | GBp 491.65 | GBp 505.00 | 85,105,022 |
| 2026-07-27 | GBp 530.00 | GBp 538.30 | GBp 528.79 | GBp 530.40 | 51,304,166 |
| 2026-07-24 | GBp 518.30 | GBp 525.70 | GBp 517.00 | GBp 525.40 | 34,304,953 |
| 2026-07-23 | GBp 526.10 | GBp 528.20 | GBp 511.20 | GBp 519.50 | 49,486,885 |
| 2026-07-22 | GBp 520.80 | GBp 530.00 | GBp 518.40 | GBp 527.00 | 27,169,393 |
| 2026-07-21 | GBp 512.60 | GBp 522.40 | GBp 508.30 | GBp 522.40 | 48,849,522 |
| 2026-07-20 | GBp 512.50 | GBp 519.30 | GBp 509.30 | GBp 512.40 | 59,535,921 |
| 2026-07-17 | GBp 519.20 | GBp 520.50 | GBp 505.00 | GBp 516.70 | 27,866,781 |
| 2026-07-16 | GBp 526.70 | GBp 528.20 | GBp 517.30 | GBp 524.80 | 26,094,075 |
| 2026-07-15 | GBp 517.90 | GBp 524.70 | GBp 514.95 | GBp 524.50 | 44,805,585 |
| 2026-07-14 | GBp 508.20 | GBp 525.30 | GBp 502.50 | GBp 519.90 | 28,490,804 |
| 2026-07-13 | GBp 509.40 | GBp 513.10 | GBp 506.30 | GBp 510.00 | 23,175,441 |
| 2026-07-10 | GBp 509.40 | GBp 514.00 | GBp 507.00 | GBp 512.60 | 29,755,341 |
| 2026-07-09 | GBp 503.80 | GBp 509.90 | GBp 501.80 | GBp 507.00 | 21,441,024 |
| 2026-07-08 | GBp 512.50 | GBp 513.60 | GBp 496.30 | GBp 512.50 | 35,418,203 |
| 2026-07-07 | GBp 531.10 | GBp 531.30 | GBp 516.10 | GBp 516.10 | 28,990,821 |
| 2026-07-06 | GBp 522.60 | GBp 530.00 | GBp 521.20 | GBp 529.50 | 39,662,289 |
| 2026-07-03 | GBp 523.70 | GBp 526.53 | GBp 517.70 | GBp 522.30 | 13,341,776 |
| 2026-07-02 | GBp 513.00 | GBp 524.10 | GBp 512.10 | GBp 522.10 | 51,755,954 |
| 2026-07-01 | GBp 506.60 | GBp 515.70 | GBp 503.80 | GBp 515.00 | 47,729,679 |
| 2026-06-30 | GBp 506.70 | GBp 512.50 | GBp 504.20 | GBp 506.60 | 33,071,775 |
| 2026-06-29 | GBp 509.90 | GBp 510.62 | GBp 504.40 | GBp 505.30 | 33,202,632 |
| 2026-06-26 | GBp 514.10 | GBp 520.00 | GBp 506.20 | GBp 510.70 | 24,461,133 |
| 2026-06-25 | GBp 510.50 | GBp 521.33 | GBp 507.70 | GBp 521.30 | 36,888,398 |
| 2026-06-24 | GBp 513.10 | GBp 515.50 | GBp 506.50 | GBp 507.20 | 77,830,631 |
| 2026-06-23 | GBp 509.90 | GBp 519.16 | GBp 507.40 | GBp 511.50 | 67,815,800 |
| 2026-06-22 | GBp 497.00 | GBp 516.60 | GBp 493.55 | GBp 516.00 | 76,410,772 |
| 2026-06-19 | GBp 493.50 | GBp 499.65 | GBp 491.90 | GBp 496.45 | 80,916,692 |
| 2026-06-18 | GBp 501.60 | GBp 504.00 | GBp 498.75 | GBp 500.60 | 65,649,737 |
| 2026-06-17 | GBp 492.90 | GBp 505.72 | GBp 414.00 | GBp 503.50 | 47,256,526 |
| 2026-06-16 | GBp 479.45 | GBp 490.90 | GBp 479.17 | GBp 486.95 | 41,796,671 |
| 2026-06-15 | GBp 486.15 | GBp 488.55 | GBp 476.64 | GBp 479.90 | 36,957,050 |
| 2026-06-12 | GBp 462.85 | GBp 473.06 | GBp 460.10 | GBp 472.85 | 41,469,083 |
| 2026-06-11 | GBp 444.40 | GBp 452.00 | GBp 444.40 | GBp 448.95 | 35,806,483 |
| 2026-06-10 | GBp 448.65 | GBp 450.70 | GBp 439.80 | GBp 445.80 | 53,881,051 |
| 2026-06-09 | GBp 456.75 | GBp 462.25 | GBp 447.92 | GBp 447.95 | 41,425,146 |
| 2026-06-08 | GBp 452.05 | GBp 461.55 | GBp 451.20 | GBp 456.85 | 25,879,639 |
| 2026-06-05 | GBp 463.10 | GBp 464.85 | GBp 456.50 | GBp 457.65 | 30,605,114 |
| 2026-06-04 | GBp 460.35 | GBp 466.95 | GBp 453.20 | GBp 463.90 | 27,698,005 |
| 2026-06-03 | GBp 468.20 | GBp 468.75 | GBp 458.45 | GBp 459.80 | 31,024,015 |
| 2026-06-02 | GBp 459.65 | GBp 523.00 | GBp 458.90 | GBp 470.20 | 52,243,558 |
| 2026-06-01 | GBp 461.50 | GBp 461.50 | GBp 449.80 | GBp 454.80 | 36,733,639 |
| 2026-05-29 | GBp 453.75 | GBp 463.10 | GBp 452.35 | GBp 457.95 | 74,917,831 |
| 2026-05-28 | GBp 452.10 | GBp 455.25 | GBp 447.90 | GBp 452.45 | 69,940,534 |
| 2026-05-27 | GBp 455.50 | GBp 460.40 | GBp 453.80 | GBp 456.25 | 120,267,410 |
| 2026-05-26 | GBp 454.85 | GBp 459.69 | GBp 449.95 | GBp 453.55 | 38,958,474 |
| 2026-05-22 | GBp 444.40 | GBp 447.50 | GBp 440.55 | GBp 445.80 | 32,891,397 |
| 2026-05-21 | GBp 438.90 | GBp 444.00 | GBp 434.70 | GBp 441.45 | 40,889,028 |
| 2026-05-20 | GBp 419.65 | GBp 443.45 | GBp 419.65 | GBp 440.60 | 47,865,388 |
| 2026-05-19 | GBp 428.20 | GBp 432.10 | GBp 424.65 | GBp 425.00 | 32,439,554 |
| 2026-05-18 | GBp 419.85 | GBp 429.95 | GBp 417.75 | GBp 426.30 | 31,744,714 |
| 2026-05-15 | GBp 420.55 | GBp 426.10 | GBp 417.00 | GBp 423.30 | 59,549,672 |
| 2026-05-14 | GBp 435.00 | GBp 437.75 | GBp 429.05 | GBp 434.70 | 36,672,528 |
| 2026-05-13 | GBp 422.40 | GBp 424.75 | GBp 414.10 | GBp 422.35 | 33,222,521 |
| 2026-05-12 | GBp 418.40 | GBp 418.40 | GBp 409.40 | GBp 414.90 | 78,666,695 |
| 2026-05-11 | GBp 433.75 | GBp 439.20 | GBp 428.65 | GBp 429.10 | 63,383,850 |
| 2026-05-08 | GBp 430.00 | GBp 441.60 | GBp 428.25 | GBp 434.20 | 28,064,209 |
| 2026-05-07 | GBp 444.00 | GBp 447.70 | GBp 435.35 | GBp 438.52 | 45,776,782 |
| 2026-05-06 | GBp 424.70 | GBp 454.75 | GBp 424.20 | GBp 442.65 | 84,940,634 |
| 2026-05-05 | GBp 429.85 | GBp 430.80 | GBp 414.90 | GBp 419.55 | 100,384,660 |
| 2026-05-01 | GBp 428.35 | GBp 435.50 | GBp 424.35 | GBp 433.75 | 27,779,555 |
| 2026-04-30 | GBp 429.10 | GBp 432.15 | GBp 422.00 | GBp 431.45 | 57,699,966 |
| 2026-04-29 | GBp 428.95 | GBp 431.00 | GBp 421.40 | GBp 431.00 | 80,951,265 |
| 2026-04-28 | GBp 418.00 | GBp 428.90 | GBp 409.10 | GBp 426.55 | 58,069,934 |
| 2026-04-27 | GBp 423.65 | GBp 430.35 | GBp 422.80 | GBp 427.40 | 43,658,349 |
| 2026-04-24 | GBp 422.95 | GBp 428.00 | GBp 419.45 | GBp 424.10 | 61,778,014 |
| 2026-04-23 | GBp 431.40 | GBp 431.70 | GBp 422.90 | GBp 427.80 | 52,526,961 |
| 2026-04-22 | GBp 439.95 | GBp 441.65 | GBp 432.27 | GBp 434.25 | 61,875,232 |
| 2026-04-21 | GBp 447.00 | GBp 447.60 | GBp 437.35 | GBp 437.85 | 36,628,892 |
| 2026-04-20 | GBp 443.75 | GBp 447.47 | GBp 439.95 | GBp 442.80 | 118,001,490 |
| 2026-04-17 | GBp 438.00 | GBp 455.15 | GBp 435.25 | GBp 452.85 | 46,508,486 |
| 2026-04-16 | GBp 442.40 | GBp 448.98 | GBp 437.42 | GBp 437.60 | 38,536,500 |
| 2026-04-15 | GBp 441.35 | GBp 443.00 | GBp 439.05 | GBp 440.85 | 48,623,581 |
| 2026-04-14 | GBp 439.00 | GBp 442.95 | GBp 434.20 | GBp 442.95 | 45,814,381 |
| 2026-04-13 | GBp 435.25 | GBp 438.70 | GBp 431.40 | GBp 435.00 | 53,330,332 |
| 2026-04-10 | GBp 438.40 | GBp 442.95 | GBp 434.50 | GBp 441.00 | 66,876,587 |
| 2026-04-09 | GBp 434.45 | GBp 437.00 | GBp 429.50 | GBp 433.45 | 34,096,918 |
| 2026-04-08 | GBp 440.20 | GBp 447.10 | GBp 434.10 | GBp 436.00 | 62,992,465 |
| 2026-04-07 | GBp 410.65 | GBp 416.67 | GBp 403.25 | GBp 405.80 | 46,624,062 |
| 2026-04-02 | GBp 400.25 | GBp 411.65 | GBp 397.30 | GBp 408.75 | 81,419,503 |
| 2026-04-01 | GBp 411.35 | GBp 413.05 | GBp 404.65 | GBp 409.10 | 97,007,719 |
| 2026-03-31 | GBp 384.15 | GBp 394.02 | GBp 384.00 | GBp 389.45 | 58,283,900 |
| 2026-03-30 | GBp 378.00 | GBp 385.80 | GBp 377.20 | GBp 384.90 | 32,853,733 |
| 2026-03-27 | GBp 387.65 | GBp 387.95 | GBp 378.10 | GBp 382.20 | 120,497,630 |
| 2026-03-26 | GBp 390.50 | GBp 391.95 | GBp 381.25 | GBp 385.45 | 43,024,695 |
| 2026-03-25 | GBp 390.95 | GBp 398.40 | GBp 389.15 | GBp 394.90 | 74,679,798 |
| 2026-03-24 | GBp 381.85 | GBp 385.85 | GBp 375.60 | GBp 384.05 | 102,635,400 |
| 2026-03-23 | GBp 364.65 | GBp 507.45 | GBp 361.35 | GBp 382.25 | 219,645,220 |
| 2026-03-20 | GBp 390.00 | GBp 391.35 | GBp 371.35 | GBp 373.90 | 124,507,820 |
| 2026-03-19 | GBp 390.00 | GBp 392.60 | GBp 375.35 | GBp 381.60 | 95,797,421 |
| 2026-03-18 | GBp 397.95 | GBp 409.61 | GBp 396.95 | GBp 399.05 | 45,737,621 |
| 2026-03-17 | GBp 389.55 | GBp 398.60 | GBp 386.88 | GBp 393.75 | 66,801,654 |
| 2026-03-16 | GBp 387.00 | GBp 393.35 | GBp 381.45 | GBp 388.15 | 85,716,014 |
| 2026-03-13 | GBp 383.50 | GBp 391.95 | GBp 379.75 | GBp 386.25 | 74,968,667 |
| 2026-03-12 | GBp 408.70 | GBp 409.05 | GBp 385.27 | GBp 389.35 | 87,205,325 |
| 2026-03-11 | GBp 411.95 | GBp 416.05 | GBp 408.45 | GBp 410.25 | 75,235,209 |
| 2026-03-10 | GBp 415.00 | GBp 419.60 | GBp 409.80 | GBp 417.80 | 68,568,279 |
| 2026-03-09 | GBp 389.70 | GBp 398.35 | GBp 382.80 | GBp 397.40 | 66,734,984 |
| 2026-03-06 | GBp 420.85 | GBp 422.10 | GBp 400.55 | GBp 404.15 | 44,439,425 |
| 2026-03-05 | GBp 431.95 | GBp 437.65 | GBp 417.00 | GBp 417.00 | 57,741,583 |
| 2026-03-04 | GBp 423.30 | GBp 436.25 | GBp 418.00 | GBp 430.60 | 115,491,820 |
| 2026-03-03 | GBp 425.00 | GBp 429.21 | GBp 412.99 | GBp 422.55 | 103,520,990 |
| 2026-03-02 | GBp 436.10 | GBp 437.38 | GBp 422.15 | GBp 437.35 | 75,561,153 |
| 2026-02-27 | GBp 454.60 | GBp 471.35 | GBp 447.85 | GBp 452.85 | 97,142,602 |
| 2026-02-26 | GBp 469.25 | GBp 475.05 | GBp 466.15 | GBp 472.65 | 33,176,881 |
| 2026-02-25 | GBp 462.10 | GBp 470.35 | GBp 462.10 | GBp 470.35 | 62,717,186 |
| 2026-02-24 | GBp 461.80 | GBp 462.05 | GBp 451.10 | GBp 459.95 | 40,643,463 |
| 2026-02-23 | GBp 476.50 | GBp 481.60 | GBp 461.20 | GBp 463.00 | 52,117,956 |
| 2026-02-20 | GBp 475.00 | GBp 478.45 | GBp 470.00 | GBp 473.80 | 41,771,607 |
| 2026-02-19 | GBp 483.15 | GBp 484.24 | GBp 466.25 | GBp 467.95 | 83,183,935 |
| 2026-02-18 | GBp 475.45 | GBp 489.70 | GBp 474.70 | GBp 486.05 | 31,841,948 |
| 2026-02-17 | GBp 462.05 | GBp 473.95 | GBp 459.60 | GBp 473.95 | 34,450,657 |
| 2026-02-16 | GBp 462.05 | GBp 466.80 | GBp 460.00 | GBp 461.05 | 29,724,887 |
| 2026-02-13 | GBp 465.00 | GBp 467.60 | GBp 444.85 | GBp 454.00 | 62,621,593 |
| 2026-02-12 | GBp 485.00 | GBp 488.10 | GBp 463.60 | GBp 463.60 | 64,979,878 |
| 2026-02-11 | GBp 476.75 | GBp 488.25 | GBp 474.00 | GBp 477.50 | 45,662,962 |
| 2026-02-10 | GBp 495.15 | GBp 499.30 | GBp 471.45 | GBp 474.40 | 65,869,573 |
| 2026-02-09 | GBp 480.75 | GBp 486.55 | GBp 468.15 | GBp 486.55 | 46,398,586 |
| 2026-02-06 | GBp 469.60 | GBp 482.07 | GBp 467.90 | GBp 479.10 | 24,556,036 |
| 2026-02-05 | GBp 480.85 | GBp 488.20 | GBp 466.05 | GBp 466.45 | 39,097,422 |
| 2026-02-04 | GBp 505.80 | GBp 506.40 | GBp 483.25 | GBp 483.25 | 44,992,456 |
| 2026-02-03 | GBp 501.60 | GBp 504.30 | GBp 498.00 | GBp 501.60 | 40,282,690 |
| 2026-02-02 | GBp 481.45 | GBp 499.67 | GBp 479.75 | GBp 499.55 | 47,130,277 |
| 2026-01-30 | GBp 483.35 | GBp 490.45 | GBp 481.36 | GBp 486.20 | 37,576,953 |
| 2026-01-29 | GBp 483.40 | GBp 488.40 | GBp 477.75 | GBp 479.60 | 29,788,023 |
| 2026-01-28 | GBp 490.10 | GBp 491.00 | GBp 479.80 | GBp 479.80 | 33,418,557 |
| 2026-01-27 | GBp 485.05 | GBp 491.50 | GBp 484.05 | GBp 489.80 | 34,286,583 |
| 2026-01-26 | GBp 482.90 | GBp 484.00 | GBp 480.23 | GBp 480.75 | 18,075,592 |
| 2026-01-23 | GBp 484.70 | GBp 486.75 | GBp 480.00 | GBp 480.30 | 27,617,455 |
| 2026-01-22 | GBp 485.25 | GBp 490.00 | GBp 482.00 | GBp 485.45 | 28,515,315 |
| 2026-01-21 | GBp 477.00 | GBp 479.65 | GBp 470.00 | GBp 475.60 | 57,152,586 |
| 2026-01-20 | GBp 479.00 | GBp 482.25 | GBp 475.35 | GBp 479.60 | 108,917,910 |
| 2026-01-19 | GBp 479.80 | GBp 484.35 | GBp 477.15 | GBp 483.00 | 34,834,142 |
| 2026-01-16 | GBp 485.35 | GBp 488.95 | GBp 483.05 | GBp 488.95 | 27,607,986 |
| 2026-01-15 | GBp 484.35 | GBp 487.35 | GBp 479.10 | GBp 484.30 | 64,030,157 |
| 2026-01-14 | GBp 475.55 | GBp 482.40 | GBp 473.00 | GBp 479.80 | 33,944,846 |
| 2026-01-13 | GBp 477.55 | GBp 481.80 | GBp 475.30 | GBp 477.35 | 42,317,714 |
| 2026-01-12 | GBp 470.00 | GBp 476.27 | GBp 461.05 | GBp 473.05 | 32,588,967 |
| 2026-01-09 | GBp 484.20 | GBp 486.90 | GBp 481.50 | GBp 484.90 | 16,503,598 |
| 2026-01-08 | GBp 478.90 | GBp 487.08 | GBp 476.50 | GBp 484.70 | 33,129,578 |
| 2026-01-07 | GBp 486.75 | GBp 488.00 | GBp 478.75 | GBp 479.55 | 40,250,735 |
| 2026-01-06 | GBp 486.25 | GBp 492.95 | GBp 485.15 | GBp 488.40 | 43,672,809 |
| 2026-01-05 | GBp 485.20 | GBp 489.00 | GBp 480.65 | GBp 486.65 | 38,715,300 |
| 2026-01-02 | GBp 477.25 | GBp 482.45 | GBp 475.70 | GBp 479.50 | 20,953,437 |
| 2025-12-31 | GBp 475.60 | GBp 476.00 | GBp 472.25 | GBp 475.95 | 5,418,881 |
| 2025-12-30 | GBp 470.25 | GBp 477.55 | GBp 468.95 | GBp 476.80 | 19,330,769 |
| 2025-12-29 | GBp 471.90 | GBp 474.20 | GBp 469.00 | GBp 469.25 | 20,672,147 |
| 2025-12-24 | GBp 471.55 | GBp 473.04 | GBp 469.45 | GBp 469.75 | 4,908,878 |
| 2025-12-23 | GBp 468.95 | GBp 473.15 | GBp 465.85 | GBp 471.60 | 30,256,669 |
| 2025-12-22 | GBp 469.10 | GBp 469.60 | GBp 465.70 | GBp 467.95 | 19,053,174 |
| 2025-12-19 | GBp 467.10 | GBp 470.25 | GBp 464.85 | GBp 468.95 | 55,651,367 |
| 2025-12-18 | GBp 457.25 | GBp 464.55 | GBp 457.25 | GBp 463.30 | 23,277,854 |
| 2025-12-17 | GBp 456.40 | GBp 464.10 | GBp 454.70 | GBp 458.15 | 49,808,915 |
| 2025-12-16 | GBp 453.00 | GBp 457.50 | GBp 449.05 | GBp 450.45 | 32,213,422 |
| 2025-12-15 | GBp 448.15 | GBp 456.98 | GBp 448.15 | GBp 454.25 | 25,991,599 |
| 2025-12-12 | GBp 451.65 | GBp 454.60 | GBp 444.35 | GBp 444.35 | 40,414,755 |
| 2025-12-11 | GBp 442.00 | GBp 448.90 | GBp 441.40 | GBp 446.90 | 24,388,070 |
| 2025-12-10 | GBp 439.20 | GBp 442.65 | GBp 435.55 | GBp 442.25 | 67,159,116 |
| 2025-12-09 | GBp 438.90 | GBp 441.35 | GBp 436.55 | GBp 440.00 | 31,546,937 |
| 2025-12-08 | GBp 434.45 | GBp 437.00 | GBp 429.80 | GBp 437.00 | 68,625,536 |
| 2025-12-05 | GBp 441.75 | GBp 443.88 | GBp 434.40 | GBp 434.40 | 20,292,757 |
| 2025-12-04 | GBp 441.45 | GBp 442.95 | GBp 435.95 | GBp 439.20 | 48,021,624 |
| 2025-12-03 | GBp 436.65 | GBp 436.65 | GBp 431.00 | GBp 433.35 | 44,068,058 |
| 2025-12-02 | GBp 432.15 | GBp 438.25 | GBp 429.50 | GBp 436.40 | 29,684,291 |
| 2025-12-01 | GBp 429.40 | GBp 431.88 | GBp 426.60 | GBp 429.60 | 25,230,556 |
| 2025-11-28 | GBp 430.30 | GBp 432.40 | GBp 428.80 | GBp 430.25 | 23,628,366 |
| 2025-11-27 | GBp 422.95 | GBp 430.90 | GBp 421.45 | GBp 429.95 | 26,966,929 |
| 2025-11-26 | GBp 412.20 | GBp 426.55 | GBp 409.45 | GBp 422.95 | 55,231,292 |
| 2025-11-25 | GBp 409.00 | GBp 413.55 | GBp 404.55 | GBp 410.00 | 76,904,301 |
| 2025-11-24 | GBp 399.10 | GBp 401.80 | GBp 397.35 | GBp 400.60 | 47,510,313 |
| 2025-11-21 | GBp 391.85 | GBp 395.10 | GBp 389.35 | GBp 392.20 | 44,762,935 |
| 2025-11-20 | GBp 405.80 | GBp 405.90 | GBp 397.75 | GBp 397.75 | 21,960,599 |
| 2025-11-19 | GBp 399.05 | GBp 403.45 | GBp 394.34 | GBp 399.60 | 31,094,998 |
| 2025-11-18 | GBp 396.00 | GBp 401.80 | GBp 395.13 | GBp 399.80 | 34,964,137 |
| 2025-11-17 | GBp 412.25 | GBp 413.00 | GBp 409.25 | GBp 410.80 | 36,053,201 |
| 2025-11-14 | GBp 418.35 | GBp 418.35 | GBp 409.60 | GBp 413.50 | 34,799,102 |
| 2025-11-13 | GBp 430.55 | GBp 430.90 | GBp 425.85 | GBp 427.25 | 36,632,795 |
| 2025-11-12 | GBp 420.80 | GBp 429.45 | GBp 420.80 | GBp 429.05 | 39,313,072 |
| 2025-11-11 | GBp 420.00 | GBp 426.20 | GBp 419.90 | GBp 422.85 | 67,493,203 |
| 2025-11-10 | GBp 412.00 | GBp 418.05 | GBp 410.55 | GBp 417.25 | 35,794,947 |
| 2025-11-07 | GBp 413.95 | GBp 414.55 | GBp 403.90 | GBp 404.70 | 33,549,227 |
| 2025-11-06 | GBp 408.50 | GBp 413.00 | GBp 407.40 | GBp 409.80 | 65,890,100 |
| 2025-11-05 | GBp 403.60 | GBp 406.70 | GBp 401.55 | GBp 405.75 | 42,372,150 |
| 2025-11-04 | GBp 404.60 | GBp 406.45 | GBp 396.65 | GBp 406.30 | 30,126,221 |
| 2025-11-03 | GBp 407.60 | GBp 408.80 | GBp 404.70 | GBp 406.60 | 106,413,190 |
| 2025-10-31 | GBp 404.95 | GBp 408.41 | GBp 404.25 | GBp 407.00 | 29,240,730 |
| 2025-10-30 | GBp 405.00 | GBp 407.36 | GBp 401.20 | GBp 405.85 | 53,875,055 |
| 2025-10-29 | GBp 408.25 | GBp 408.50 | GBp 403.40 | GBp 405.05 | 32,672,661 |
| 2025-10-28 | GBp 398.00 | GBp 404.47 | GBp 393.60 | GBp 404.45 | 72,950,638 |
| 2025-10-24 | GBp 386.65 | GBp 388.30 | GBp 380.00 | GBp 388.30 | 33,272,193 |
| 2025-10-23 | GBp 381.65 | GBp 388.65 | GBp 380.20 | GBp 386.70 | 42,702,315 |
| 2025-10-22 | GBp 372.50 | GBp 384.60 | GBp 371.22 | GBp 382.00 | 114,371,750 |
| 2025-10-21 | GBp 364.75 | GBp 367.90 | GBp 363.95 | GBp 364.25 | 29,867,197 |
| 2025-10-20 | GBp 361.20 | GBp 363.94 | GBp 357.60 | GBp 361.80 | 34,215,853 |
| 2025-10-17 | GBp 360.30 | GBp 365.45 | GBp 353.55 | GBp 357.80 | 77,116,129 |
| 2025-10-16 | GBp 379.40 | GBp 383.18 | GBp 375.20 | GBp 379.25 | 23,611,230 |
| 2025-10-15 | GBp 384.30 | GBp 384.30 | GBp 377.65 | GBp 379.25 | 28,507,828 |
| 2025-10-14 | GBp 372.65 | GBp 381.00 | GBp 369.63 | GBp 381.00 | 25,709,451 |
| 2025-10-13 | GBp 373.65 | GBp 376.05 | GBp 371.00 | GBp 374.70 | 26,450,947 |
| 2025-10-10 | GBp 373.30 | GBp 378.70 | GBp 371.95 | GBp 372.50 | 29,639,365 |
| 2025-10-09 | GBp 377.75 | GBp 381.30 | GBp 374.55 | GBp 374.55 | 36,965,461 |