Halma plc (HLMA) Price History
Daily open, high, low, close and volume for Halma plc (HLMA) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | GBp 3,528.00 | GBp 3,574.00 | GBp 3,508.00 | GBp 3,528.00 | 484,391 |
| 2026-10-08 | GBp 3,456.00 | GBp 3,506.00 | GBp 3,422.00 | GBp 3,500.00 | 667,230 |
| 2026-10-07 | GBp 3,508.00 | GBp 3,538.00 | GBp 3,474.00 | GBp 3,478.00 | 700,159 |
| 2026-10-06 | GBp 3,548.00 | GBp 3,594.00 | GBp 3,522.00 | GBp 3,558.00 | 445,341 |
| 2026-10-05 | GBp 3,584.00 | GBp 3,588.07 | GBp 3,504.00 | GBp 3,528.00 | 367,897 |
| 2026-10-02 | GBp 3,494.00 | GBp 3,614.00 | GBp 3,464.00 | GBp 3,600.00 | 1,105,491 |
| 2026-10-01 | GBp 3,492.00 | GBp 3,528.00 | GBp 3,461.00 | GBp 3,464.00 | 1,114,353 |
| 2026-09-30 | GBp 3,512.00 | GBp 3,544.00 | GBp 3,492.00 | GBp 3,502.00 | 1,171,758 |
| 2026-09-29 | GBp 3,480.00 | GBp 3,562.00 | GBp 3,480.00 | GBp 3,528.00 | 592,832 |
| 2026-09-28 | GBp 3,480.00 | GBp 3,536.00 | GBp 3,456.00 | GBp 3,466.00 | 570,185 |
| 2026-09-25 | GBp 3,580.00 | GBp 3,596.00 | GBp 3,480.00 | GBp 3,484.00 | 507,701 |
| 2026-09-24 | GBp 3,726.00 | GBp 3,726.00 | GBp 3,486.00 | GBp 3,504.00 | 1,728,614 |
| 2026-09-23 | GBp 3,596.00 | GBp 3,612.00 | GBp 3,553.45 | GBp 3,584.00 | 1,502,927 |
| 2026-09-22 | GBp 3,580.00 | GBp 3,624.00 | GBp 3,560.00 | GBp 3,582.00 | 455,092 |
| 2026-09-21 | GBp 3,546.00 | GBp 3,612.00 | GBp 3,524.00 | GBp 3,580.00 | 2,095,577 |
| 2026-09-18 | GBp 3,536.00 | GBp 3,546.00 | GBp 3,489.65 | GBp 3,490.00 | 1,924,763 |
| 2026-09-17 | GBp 3,466.00 | GBp 3,556.00 | GBp 3,466.00 | GBp 3,528.00 | 499,665 |
| 2026-09-16 | GBp 3,432.00 | GBp 3,494.00 | GBp 3,431.26 | GBp 3,460.00 | 1,358,303 |
| 2026-09-15 | GBp 3,420.00 | GBp 3,464.00 | GBp 3,374.00 | GBp 3,422.00 | 978,395 |
| 2026-09-14 | GBp 3,576.00 | GBp 3,595.70 | GBp 3,418.00 | GBp 3,432.00 | 2,499,622 |
| 2026-09-11 | GBp 3,618.00 | GBp 3,660.00 | GBp 3,602.00 | GBp 3,634.00 | 622,131 |
| 2026-09-10 | GBp 3,672.00 | GBp 3,704.00 | GBp 3,574.60 | GBp 3,588.00 | 589,077 |
| 2026-09-09 | GBp 3,722.00 | GBp 3,744.00 | GBp 3,638.00 | GBp 3,692.00 | 1,071,267 |
| 2026-09-08 | GBp 3,668.00 | GBp 3,766.00 | GBp 3,642.00 | GBp 3,750.00 | 2,170,650 |
| 2026-09-07 | GBp 3,600.00 | GBp 3,674.00 | GBp 3,592.00 | GBp 3,648.00 | 354,892 |
| 2026-09-04 | GBp 3,624.00 | GBp 3,654.00 | GBp 3,580.00 | GBp 3,604.00 | 1,320,748 |
| 2026-09-03 | GBp 3,564.00 | GBp 3,630.00 | GBp 3,549.00 | GBp 3,592.00 | 830,835 |
| 2026-09-02 | GBp 3,538.00 | GBp 3,602.00 | GBp 3,510.00 | GBp 3,568.00 | 780,346 |
| 2026-09-01 | GBp 3,508.00 | GBp 3,588.00 | GBp 3,508.00 | GBp 3,528.00 | 734,977 |
| 2026-08-28 | GBp 3,670.00 | GBp 3,684.00 | GBp 3,620.00 | GBp 3,632.00 | 1,314,984 |
| 2026-08-27 | GBp 3,610.00 | GBp 3,694.00 | GBp 3,610.00 | GBp 3,672.00 | 535,307 |
| 2026-08-26 | GBp 3,598.00 | GBp 3,664.00 | GBp 3,584.00 | GBp 3,616.00 | 495,387 |
| 2026-08-25 | GBp 3,580.00 | GBp 3,624.00 | GBp 3,562.00 | GBp 3,576.00 | 539,528 |
| 2026-08-24 | GBp 3,506.00 | GBp 3,586.00 | GBp 3,498.00 | GBp 3,554.00 | 603,640 |
| 2026-08-21 | GBp 3,490.00 | GBp 3,538.00 | GBp 3,480.00 | GBp 3,510.00 | 641,902 |
| 2026-08-20 | GBp 3,486.00 | GBp 3,494.00 | GBp 3,418.00 | GBp 3,476.00 | 1,457,790 |
| 2026-08-19 | GBp 3,580.00 | GBp 3,586.00 | GBp 3,452.00 | GBp 3,488.00 | 855,981 |
| 2026-08-18 | GBp 3,674.00 | GBp 3,688.00 | GBp 3,567.80 | GBp 3,570.00 | 668,636 |
| 2026-08-17 | GBp 3,700.00 | GBp 3,720.00 | GBp 3,682.00 | GBp 3,702.00 | 1,759,319 |
| 2026-08-14 | GBp 3,736.00 | GBp 3,752.00 | GBp 3,678.00 | GBp 3,686.00 | 737,455 |
| 2026-08-13 | GBp 3,788.00 | GBp 3,788.00 | GBp 3,720.00 | GBp 3,744.00 | 1,178,202 |
| 2026-08-12 | GBp 3,730.00 | GBp 3,825.00 | GBp 3,730.00 | GBp 3,764.00 | 798,939 |
| 2026-08-11 | GBp 3,704.00 | GBp 3,772.00 | GBp 3,679.20 | GBp 3,718.00 | 942,539 |
| 2026-08-10 | GBp 3,794.00 | GBp 3,824.00 | GBp 3,720.00 | GBp 3,730.00 | 835,862 |
| 2026-08-07 | GBp 3,764.00 | GBp 3,850.00 | GBp 3,762.00 | GBp 3,796.00 | 476,856 |
| 2026-08-06 | GBp 3,780.00 | GBp 3,804.00 | GBp 3,731.92 | GBp 3,802.00 | 595,297 |
| 2026-08-05 | GBp 3,790.00 | GBp 3,846.00 | GBp 3,774.00 | GBp 3,800.00 | 2,088,033 |
| 2026-08-04 | GBp 3,562.00 | GBp 3,762.00 | GBp 3,562.00 | GBp 3,742.00 | 1,372,930 |
| 2026-08-03 | GBp 3,578.00 | GBp 3,588.00 | GBp 3,516.00 | GBp 3,548.00 | 2,138,841 |
| 2026-07-31 | GBp 3,566.00 | GBp 3,664.00 | GBp 3,530.00 | GBp 3,530.00 | 1,731,651 |
| 2026-07-30 | GBp 3,414.00 | GBp 3,574.00 | GBp 3,408.00 | GBp 3,574.00 | 3,023,599 |
| 2026-07-29 | GBp 3,532.00 | GBp 3,540.00 | GBp 3,398.00 | GBp 3,410.00 | 1,196,854 |
| 2026-07-28 | GBp 3,556.00 | GBp 3,569.89 | GBp 3,502.00 | GBp 3,530.00 | 1,375,041 |
| 2026-07-27 | GBp 3,650.00 | GBp 3,658.00 | GBp 3,528.00 | GBp 3,572.00 | 838,861 |
| 2026-07-24 | GBp 3,638.00 | GBp 3,680.00 | GBp 3,594.00 | GBp 3,614.00 | 1,629,519 |
| 2026-07-23 | GBp 3,650.00 | GBp 3,672.40 | GBp 3,604.00 | GBp 3,650.00 | 815,434 |
| 2026-07-22 | GBp 3,598.00 | GBp 3,662.00 | GBp 3,548.00 | GBp 3,662.00 | 1,254,520 |
| 2026-07-21 | GBp 3,596.00 | GBp 3,646.00 | GBp 3,590.00 | GBp 3,616.00 | 967,349 |
| 2026-07-20 | GBp 3,684.00 | GBp 3,684.00 | GBp 3,562.00 | GBp 3,590.00 | 1,330,348 |
| 2026-07-17 | GBp 3,668.00 | GBp 3,682.00 | GBp 3,618.00 | GBp 3,676.00 | 1,372,709 |
| 2026-07-16 | GBp 3,628.00 | GBp 3,694.00 | GBp 3,268.00 | GBp 3,676.00 | 1,046,066 |
| 2026-07-15 | GBp 3,612.00 | GBp 3,642.00 | GBp 3,564.00 | GBp 3,628.00 | 2,871,659 |
| 2026-07-14 | GBp 3,542.00 | GBp 3,628.00 | GBp 3,536.00 | GBp 3,584.00 | 999,073 |
| 2026-07-13 | GBp 3,604.00 | GBp 3,622.00 | GBp 3,560.00 | GBp 3,594.00 | 1,874,585 |
| 2026-07-10 | GBp 3,640.00 | GBp 3,658.00 | GBp 3,604.00 | GBp 3,640.00 | 942,752 |
| 2026-07-09 | GBp 3,636.00 | GBp 3,712.00 | GBp 3,582.00 | GBp 3,640.00 | 4,046,677 |
| 2026-07-08 | GBp 3,748.00 | GBp 3,748.00 | GBp 3,576.00 | GBp 3,632.01 | 2,635,101 |
| 2026-07-07 | GBp 3,926.00 | GBp 3,928.00 | GBp 3,730.00 | GBp 3,730.00 | 1,414,734 |
| 2026-07-06 | GBp 4,000.00 | GBp 4,000.00 | GBp 3,886.00 | GBp 3,906.00 | 803,401 |
| 2026-07-03 | GBp 4,000.00 | GBp 4,020.00 | GBp 3,982.00 | GBp 4,014.00 | 504,942 |
| 2026-07-02 | GBp 3,910.00 | GBp 4,028.00 | GBp 3,906.00 | GBp 3,970.00 | 2,797,127 |
| 2026-07-01 | GBp 3,970.00 | GBp 3,998.00 | GBp 3,866.00 | GBp 3,944.00 | 1,443,504 |
| 2026-06-30 | GBp 3,878.00 | GBp 3,968.00 | GBp 3,866.78 | GBp 3,934.00 | 1,478,483 |
| 2026-06-29 | GBp 3,910.00 | GBp 3,944.00 | GBp 3,862.00 | GBp 3,872.00 | 1,299,028 |
| 2026-06-26 | GBp 3,910.00 | GBp 3,926.00 | GBp 3,848.00 | GBp 3,904.00 | 1,320,246 |
| 2026-06-25 | GBp 3,922.00 | GBp 3,996.62 | GBp 3,910.00 | GBp 3,934.00 | 1,250,754 |
| 2026-06-24 | GBp 3,898.00 | GBp 3,918.00 | GBp 3,820.00 | GBp 3,918.00 | 1,035,289 |
| 2026-06-23 | GBp 3,898.00 | GBp 3,930.00 | GBp 3,840.00 | GBp 3,902.00 | 1,793,431 |
| 2026-06-22 | GBp 3,960.00 | GBp 3,991.67 | GBp 3,922.00 | GBp 3,970.00 | 1,319,043 |
| 2026-06-19 | GBp 3,964.00 | GBp 4,008.00 | GBp 3,907.69 | GBp 3,960.00 | 2,514,028 |
| 2026-06-18 | GBp 3,876.00 | GBp 3,970.00 | GBp 3,856.00 | GBp 3,958.00 | 1,134,826 |
| 2026-06-17 | GBp 4,026.00 | GBp 4,034.00 | GBp 3,874.00 | GBp 3,874.00 | 1,165,409 |
| 2026-06-16 | GBp 4,036.00 | GBp 4,094.00 | GBp 3,998.00 | GBp 4,020.00 | 1,100,832 |
| 2026-06-15 | GBp 3,996.00 | GBp 4,136.00 | GBp 3,994.00 | GBp 4,018.00 | 1,620,831 |
| 2026-06-12 | GBp 4,058.00 | GBp 4,096.00 | GBp 3,898.00 | GBp 3,898.00 | 2,900,020 |
| 2026-06-11 | GBp 4,250.00 | GBp 4,304.00 | GBp 3,808.00 | GBp 3,928.00 | 6,133,688 |
| 2026-06-10 | GBp 4,644.00 | GBp 4,678.00 | GBp 4,550.00 | GBp 4,642.00 | 925,454 |
| 2026-06-09 | GBp 4,708.00 | GBp 4,790.00 | GBp 4,626.00 | GBp 4,628.00 | 1,545,120 |
| 2026-06-08 | GBp 4,578.00 | GBp 4,728.00 | GBp 4,554.00 | GBp 4,722.00 | 938,865 |
| 2026-06-05 | GBp 4,858.00 | GBp 4,862.00 | GBp 4,664.00 | GBp 4,664.00 | 905,711 |
| 2026-06-04 | GBp 4,854.00 | GBp 4,878.00 | GBp 4,788.00 | GBp 4,878.00 | 1,235,624 |
| 2026-06-03 | GBp 4,792.00 | GBp 4,902.00 | GBp 4,766.00 | GBp 4,876.00 | 2,172,843 |
| 2026-06-02 | GBp 4,784.00 | GBp 4,814.00 | GBp 4,754.00 | GBp 4,800.00 | 639,756 |
| 2026-06-01 | GBp 4,764.00 | GBp 4,800.00 | GBp 4,692.80 | GBp 4,732.00 | 1,750,632 |
| 2026-05-29 | GBp 4,646.00 | GBp 4,758.00 | GBp 4,640.00 | GBp 4,682.00 | 2,125,109 |
| 2026-05-28 | GBp 4,634.00 | GBp 4,648.00 | GBp 4,538.30 | GBp 4,646.00 | 913,479 |
| 2026-05-27 | GBp 4,634.00 | GBp 4,718.00 | GBp 4,586.00 | GBp 4,636.00 | 548,183 |
| 2026-05-26 | GBp 4,654.00 | GBp 4,660.00 | GBp 4,594.00 | GBp 4,606.00 | 606,814 |
| 2026-05-22 | GBp 4,546.00 | GBp 4,584.00 | GBp 4,530.00 | GBp 4,564.00 | 492,818 |
| 2026-05-21 | GBp 4,486.00 | GBp 4,497.00 | GBp 4,428.00 | GBp 4,492.00 | 611,484 |
| 2026-05-20 | GBp 4,336.00 | GBp 4,504.00 | GBp 4,336.00 | GBp 4,456.00 | 2,278,998 |
| 2026-05-19 | GBp 4,472.00 | GBp 4,540.00 | GBp 4,400.00 | GBp 4,400.00 | 948,594 |
| 2026-05-18 | GBp 4,466.00 | GBp 4,586.00 | GBp 4,397.54 | GBp 4,488.00 | 722,215 |
| 2026-05-15 | GBp 4,632.00 | GBp 4,632.00 | GBp 4,472.00 | GBp 4,486.00 | 1,839,592 |
| 2026-05-14 | GBp 4,570.00 | GBp 4,714.00 | GBp 4,562.00 | GBp 4,694.00 | 804,413 |
| 2026-05-13 | GBp 4,536.00 | GBp 4,572.00 | GBp 4,516.00 | GBp 4,560.00 | 2,352,298 |
| 2026-05-12 | GBp 4,540.00 | GBp 4,581.00 | GBp 4,498.00 | GBp 4,498.00 | 988,334 |
| 2026-05-11 | GBp 4,564.00 | GBp 4,612.00 | GBp 4,550.10 | GBp 4,596.00 | 721,912 |
| 2026-05-08 | GBp 4,537.00 | GBp 4,585.00 | GBp 4,525.00 | GBp 4,553.00 | 672,903 |
| 2026-05-07 | GBp 4,687.00 | GBp 4,710.00 | GBp 4,564.00 | GBp 4,624.00 | 898,769 |
| 2026-05-06 | GBp 4,570.00 | GBp 4,665.00 | GBp 4,514.00 | GBp 4,661.00 | 986,578 |
| 2026-05-05 | GBp 4,527.00 | GBp 4,559.00 | GBp 4,454.00 | GBp 4,514.00 | 767,395 |
| 2026-05-01 | GBp 4,375.00 | GBp 4,527.00 | GBp 4,375.00 | GBp 4,527.00 | 2,275,335 |
| 2026-04-30 | GBp 4,359.00 | GBp 4,472.00 | GBp 4,321.00 | GBp 4,407.00 | 847,610 |
| 2026-04-29 | GBp 4,406.00 | GBp 4,425.00 | GBp 4,358.89 | GBp 4,386.00 | 578,897 |
| 2026-04-28 | GBp 4,440.00 | GBp 4,497.00 | GBp 4,418.00 | GBp 4,421.00 | 798,197 |
| 2026-04-27 | GBp 4,432.00 | GBp 4,504.00 | GBp 4,429.00 | GBp 4,451.00 | 499,248 |
| 2026-04-24 | GBp 4,403.00 | GBp 4,461.00 | GBp 4,384.00 | GBp 4,428.00 | 482,351 |
| 2026-04-23 | GBp 4,446.00 | GBp 4,475.00 | GBp 4,400.00 | GBp 4,445.00 | 1,090,530 |
| 2026-04-22 | GBp 4,499.00 | GBp 4,515.00 | GBp 4,447.00 | GBp 4,455.00 | 738,204 |
| 2026-04-21 | GBp 4,515.00 | GBp 4,516.00 | GBp 4,453.00 | GBp 4,464.00 | 758,220 |
| 2026-04-20 | GBp 4,475.00 | GBp 4,493.00 | GBp 4,447.00 | GBp 4,480.00 | 998,761 |
| 2026-04-17 | GBp 4,390.00 | GBp 4,579.50 | GBp 4,381.98 | GBp 4,518.00 | 1,301,742 |
| 2026-04-16 | GBp 4,228.00 | GBp 4,408.00 | GBp 4,214.00 | GBp 4,408.00 | 1,204,415 |
| 2026-04-15 | GBp 4,254.00 | GBp 4,267.00 | GBp 4,182.00 | GBp 4,184.00 | 620,874 |
| 2026-04-14 | GBp 4,157.00 | GBp 4,262.00 | GBp 4,146.00 | GBp 4,262.00 | 1,078,382 |
| 2026-04-13 | GBp 4,121.00 | GBp 4,223.10 | GBp 4,109.00 | GBp 4,130.00 | 1,044,753 |
| 2026-04-10 | GBp 4,088.00 | GBp 4,164.00 | GBp 4,080.00 | GBp 4,163.00 | 1,447,174 |
| 2026-04-09 | GBp 4,028.00 | GBp 4,098.00 | GBp 4,023.07 | GBp 4,083.00 | 810,522 |
| 2026-04-08 | GBp 4,022.00 | GBp 4,078.00 | GBp 3,965.00 | GBp 4,038.00 | 1,266,701 |
| 2026-04-07 | GBp 3,885.00 | GBp 3,918.00 | GBp 3,763.00 | GBp 3,815.01 | 1,033,229 |
| 2026-04-02 | GBp 3,790.00 | GBp 3,888.00 | GBp 3,760.00 | GBp 3,888.00 | 2,596,137 |
| 2026-04-01 | GBp 3,902.00 | GBp 3,930.00 | GBp 3,838.00 | GBp 3,854.00 | 1,067,353 |
| 2026-03-31 | GBp 3,746.00 | GBp 3,808.00 | GBp 3,578.00 | GBp 3,802.00 | 885,700 |
| 2026-03-30 | GBp 3,714.00 | GBp 3,772.00 | GBp 3,578.00 | GBp 3,740.00 | 1,065,849 |
| 2026-03-27 | GBp 3,730.00 | GBp 3,756.00 | GBp 3,684.00 | GBp 3,720.00 | 1,208,307 |
| 2026-03-26 | GBp 3,804.00 | GBp 3,824.00 | GBp 3,754.00 | GBp 3,768.00 | 779,515 |
| 2026-03-25 | GBp 3,798.00 | GBp 3,866.00 | GBp 3,762.00 | GBp 3,842.00 | 634,813 |
| 2026-03-24 | GBp 3,750.00 | GBp 3,778.00 | GBp 3,714.00 | GBp 3,758.00 | 800,765 |
| 2026-03-23 | GBp 3,578.00 | GBp 3,800.00 | GBp 3,522.00 | GBp 3,740.00 | 1,437,945 |
| 2026-03-20 | GBp 3,720.00 | GBp 3,740.00 | GBp 3,618.00 | GBp 3,618.00 | 2,172,647 |
| 2026-03-19 | GBp 3,794.00 | GBp 3,794.00 | GBp 3,690.00 | GBp 3,690.00 | 945,649 |
| 2026-03-18 | GBp 3,790.00 | GBp 3,896.00 | GBp 3,786.00 | GBp 3,834.00 | 765,591 |
| 2026-03-17 | GBp 3,836.00 | GBp 3,854.00 | GBp 3,768.00 | GBp 3,794.00 | 698,871 |
| 2026-03-16 | GBp 3,876.00 | GBp 3,926.00 | GBp 3,838.00 | GBp 3,838.00 | 1,192,159 |
| 2026-03-13 | GBp 3,902.00 | GBp 3,930.00 | GBp 3,859.00 | GBp 3,878.00 | 1,597,589 |
| 2026-03-12 | GBp 3,914.00 | GBp 3,956.00 | GBp 3,850.00 | GBp 3,948.00 | 1,377,976 |
| 2026-03-11 | GBp 3,890.00 | GBp 3,910.00 | GBp 3,826.00 | GBp 3,908.00 | 788,737 |
| 2026-03-10 | GBp 3,904.00 | GBp 3,946.00 | GBp 3,892.00 | GBp 3,922.00 | 596,003 |
| 2026-03-09 | GBp 3,742.00 | GBp 3,804.00 | GBp 3,710.00 | GBp 3,800.00 | 1,195,084 |
| 2026-03-06 | GBp 3,970.00 | GBp 3,986.00 | GBp 3,840.00 | GBp 3,862.00 | 983,662 |
| 2026-03-05 | GBp 4,066.00 | GBp 4,090.00 | GBp 3,956.00 | GBp 3,956.00 | 952,804 |
| 2026-03-04 | GBp 3,952.00 | GBp 4,060.00 | GBp 3,930.00 | GBp 4,022.00 | 2,868,284 |
| 2026-03-03 | GBp 4,058.00 | GBp 4,072.00 | GBp 3,942.00 | GBp 3,960.00 | 1,018,548 |
| 2026-03-02 | GBp 4,194.00 | GBp 4,194.00 | GBp 4,090.00 | GBp 4,122.00 | 1,079,950 |
| 2026-02-27 | GBp 4,142.00 | GBp 4,204.00 | GBp 4,116.00 | GBp 4,184.00 | 2,220,463 |
| 2026-02-26 | GBp 4,080.00 | GBp 4,170.00 | GBp 4,074.00 | GBp 4,124.00 | 1,179,867 |
| 2026-02-25 | GBp 4,088.00 | GBp 4,108.00 | GBp 4,062.00 | GBp 4,076.00 | 2,896,191 |
| 2026-02-24 | GBp 4,000.00 | GBp 4,083.20 | GBp 3,988.00 | GBp 4,062.00 | 5,967,552 |
| 2026-02-23 | GBp 3,888.00 | GBp 3,972.00 | GBp 3,888.00 | GBp 3,972.00 | 994,137 |
| 2026-02-20 | GBp 3,946.00 | GBp 3,976.00 | GBp 3,904.00 | GBp 3,934.00 | 763,650 |
| 2026-02-19 | GBp 3,958.00 | GBp 3,966.00 | GBp 3,908.00 | GBp 3,924.00 | 787,918 |
| 2026-02-18 | GBp 3,910.00 | GBp 3,986.00 | GBp 3,893.08 | GBp 3,962.00 | 702,711 |
| 2026-02-17 | GBp 3,876.00 | GBp 3,918.90 | GBp 3,844.00 | GBp 3,904.00 | 5,540,821 |
| 2026-02-16 | GBp 3,872.00 | GBp 3,906.00 | GBp 3,832.00 | GBp 3,870.00 | 908,448 |
| 2026-02-13 | GBp 3,774.00 | GBp 3,890.00 | GBp 3,774.00 | GBp 3,876.00 | 1,213,294 |
| 2026-02-12 | GBp 3,688.00 | GBp 3,792.00 | GBp 3,666.00 | GBp 3,742.00 | 1,366,251 |
| 2026-02-11 | GBp 3,620.00 | GBp 3,674.00 | GBp 3,560.00 | GBp 3,672.00 | 1,470,015 |
| 2026-02-10 | GBp 3,616.00 | GBp 3,668.00 | GBp 3,590.00 | GBp 3,626.00 | 1,045,715 |
| 2026-02-09 | GBp 3,546.00 | GBp 3,620.00 | GBp 3,530.00 | GBp 3,608.00 | 1,254,546 |
| 2026-02-06 | GBp 3,518.00 | GBp 3,552.00 | GBp 3,468.00 | GBp 3,548.00 | 1,833,680 |
| 2026-02-05 | GBp 3,520.00 | GBp 3,564.00 | GBp 3,496.00 | GBp 3,522.00 | 587,787 |
| 2026-02-04 | GBp 3,540.00 | GBp 3,582.00 | GBp 3,496.00 | GBp 3,502.00 | 1,054,279 |
| 2026-02-03 | GBp 3,584.00 | GBp 3,592.00 | GBp 3,496.00 | GBp 3,546.00 | 721,284 |
| 2026-02-02 | GBp 3,534.00 | GBp 3,574.00 | GBp 3,510.00 | GBp 3,554.00 | 746,110 |
| 2026-01-30 | GBp 3,552.00 | GBp 3,590.00 | GBp 3,540.00 | GBp 3,544.00 | 626,482 |
| 2026-01-29 | GBp 3,578.00 | GBp 3,592.00 | GBp 3,538.00 | GBp 3,542.00 | 922,059 |
| 2026-01-28 | GBp 3,666.00 | GBp 3,666.00 | GBp 3,554.00 | GBp 3,568.00 | 522,702 |
| 2026-01-27 | GBp 3,648.00 | GBp 3,686.00 | GBp 3,634.00 | GBp 3,654.00 | 674,087 |
| 2026-01-26 | GBp 3,640.00 | GBp 3,688.00 | GBp 3,615.27 | GBp 3,640.00 | 546,930 |
| 2026-01-23 | GBp 3,690.00 | GBp 3,702.00 | GBp 3,624.00 | GBp 3,638.00 | 368,679 |
| 2026-01-22 | GBp 3,736.00 | GBp 3,744.00 | GBp 3,684.00 | GBp 3,696.00 | 1,081,923 |
| 2026-01-21 | GBp 3,586.00 | GBp 3,710.00 | GBp 3,578.00 | GBp 3,710.00 | 793,767 |
| 2026-01-20 | GBp 3,538.00 | GBp 3,590.00 | GBp 3,510.00 | GBp 3,590.00 | 599,277 |
| 2026-01-19 | GBp 3,662.00 | GBp 3,696.00 | GBp 3,596.00 | GBp 3,596.00 | 504,449 |
| 2026-01-16 | GBp 3,678.00 | GBp 3,716.58 | GBp 3,666.00 | GBp 3,698.00 | 689,063 |
| 2026-01-15 | GBp 3,616.00 | GBp 3,676.00 | GBp 3,592.00 | GBp 3,676.00 | 768,009 |
| 2026-01-14 | GBp 3,620.00 | GBp 3,682.00 | GBp 3,600.00 | GBp 3,614.00 | 577,597 |
| 2026-01-13 | GBp 3,676.00 | GBp 3,682.00 | GBp 3,613.60 | GBp 3,634.00 | 710,917 |
| 2026-01-12 | GBp 3,664.00 | GBp 3,708.00 | GBp 3,664.00 | GBp 3,666.00 | 389,606 |
| 2026-01-09 | GBp 3,632.00 | GBp 3,694.00 | GBp 3,628.00 | GBp 3,666.00 | 582,081 |
| 2026-01-08 | GBp 3,634.00 | GBp 3,680.00 | GBp 3,618.31 | GBp 3,628.00 | 1,124,162 |
| 2026-01-07 | GBp 3,644.00 | GBp 3,660.00 | GBp 3,606.00 | GBp 3,660.00 | 716,810 |
| 2026-01-06 | GBp 3,556.00 | GBp 3,618.00 | GBp 3,486.72 | GBp 3,618.00 | 913,534 |
| 2026-01-05 | GBp 3,526.00 | GBp 3,566.00 | GBp 3,518.00 | GBp 3,556.00 | 622,393 |
| 2026-01-02 | GBp 3,556.00 | GBp 3,572.00 | GBp 3,490.00 | GBp 3,500.00 | 399,162 |
| 2025-12-31 | GBp 3,558.00 | GBp 3,558.00 | GBp 3,528.00 | GBp 3,538.00 | 166,273 |
| 2025-12-30 | GBp 3,532.00 | GBp 3,550.00 | GBp 3,514.00 | GBp 3,544.00 | 223,708 |
| 2025-12-29 | GBp 3,564.00 | GBp 3,570.00 | GBp 3,520.00 | GBp 3,520.00 | 245,923 |
| 2025-12-24 | GBp 3,536.00 | GBp 3,570.00 | GBp 3,536.00 | GBp 3,568.00 | 81,828 |
| 2025-12-23 | GBp 3,584.00 | GBp 3,590.00 | GBp 3,558.00 | GBp 3,560.00 | 295,229 |
| 2025-12-22 | GBp 3,552.00 | GBp 3,614.00 | GBp 3,544.00 | GBp 3,602.00 | 391,003 |
| 2025-12-19 | GBp 3,538.00 | GBp 3,610.00 | GBp 3,520.00 | GBp 3,582.00 | 1,488,126 |
| 2025-12-18 | GBp 3,500.00 | GBp 3,546.00 | GBp 3,492.00 | GBp 3,544.00 | 380,093 |
| 2025-12-17 | GBp 3,568.00 | GBp 3,568.00 | GBp 3,500.00 | GBp 3,502.00 | 936,817 |
| 2025-12-16 | GBp 3,504.00 | GBp 3,550.18 | GBp 3,502.00 | GBp 3,550.00 | 753,402 |
| 2025-12-15 | GBp 3,482.00 | GBp 3,530.00 | GBp 3,466.00 | GBp 3,530.00 | 443,224 |
| 2025-12-12 | GBp 3,512.00 | GBp 3,544.00 | GBp 3,464.00 | GBp 3,472.00 | 552,740 |
| 2025-12-11 | GBp 3,540.00 | GBp 3,546.00 | GBp 3,500.00 | GBp 3,530.00 | 580,378 |
| 2025-12-10 | GBp 3,604.00 | GBp 3,617.00 | GBp 3,524.00 | GBp 3,542.00 | 803,918 |
| 2025-12-09 | GBp 3,658.00 | GBp 3,666.00 | GBp 3,626.00 | GBp 3,626.00 | 637,038 |
| 2025-12-08 | GBp 3,664.00 | GBp 3,704.00 | GBp 3,622.00 | GBp 3,652.00 | 441,768 |
| 2025-12-05 | GBp 3,630.00 | GBp 3,684.00 | GBp 3,628.00 | GBp 3,658.00 | 593,300 |
| 2025-12-04 | GBp 3,578.00 | GBp 3,650.00 | GBp 3,574.00 | GBp 3,618.00 | 849,653 |
| 2025-12-03 | GBp 3,564.00 | GBp 3,642.00 | GBp 3,558.00 | GBp 3,564.00 | 894,824 |
| 2025-12-02 | GBp 3,542.00 | GBp 3,596.00 | GBp 3,508.00 | GBp 3,574.00 | 1,090,605 |
| 2025-12-01 | GBp 3,546.00 | GBp 3,568.00 | GBp 3,520.57 | GBp 3,532.00 | 944,308 |
| 2025-11-28 | GBp 3,562.00 | GBp 3,570.00 | GBp 3,532.00 | GBp 3,560.00 | 845,962 |
| 2025-11-27 | GBp 3,616.00 | GBp 3,620.00 | GBp 3,556.00 | GBp 3,570.00 | 279,126 |
| 2025-11-26 | GBp 3,664.00 | GBp 3,664.00 | GBp 3,608.00 | GBp 3,610.00 | 834,836 |
| 2025-11-25 | GBp 3,566.00 | GBp 3,590.00 | GBp 3,542.00 | GBp 3,590.00 | 599,697 |
| 2025-11-24 | GBp 3,568.00 | GBp 3,618.00 | GBp 3,550.00 | GBp 3,572.00 | 3,746,387 |
| 2025-11-21 | GBp 3,542.00 | GBp 3,608.00 | GBp 3,498.00 | GBp 3,540.00 | 1,039,188 |
| 2025-11-20 | GBp 3,548.00 | GBp 3,764.00 | GBp 3,548.00 | GBp 3,618.00 | 1,880,228 |
| 2025-11-19 | GBp 3,328.00 | GBp 3,352.00 | GBp 3,308.00 | GBp 3,312.00 | 507,235 |
| 2025-11-18 | GBp 3,298.00 | GBp 3,358.00 | GBp 3,298.00 | GBp 3,334.00 | 731,255 |
| 2025-11-17 | GBp 3,352.00 | GBp 3,386.00 | GBp 3,346.00 | GBp 3,352.00 | 483,828 |
| 2025-11-14 | GBp 3,352.00 | GBp 3,433.97 | GBp 3,320.00 | GBp 3,364.00 | 740,914 |
| 2025-11-13 | GBp 3,458.00 | GBp 3,468.00 | GBp 3,382.00 | GBp 3,382.00 | 747,353 |
| 2025-11-12 | GBp 3,430.00 | GBp 3,466.00 | GBp 3,384.00 | GBp 3,466.00 | 560,019 |
| 2025-11-11 | GBp 3,430.00 | GBp 3,454.00 | GBp 3,418.00 | GBp 3,430.00 | 409,813 |
| 2025-11-10 | GBp 3,428.00 | GBp 3,429.10 | GBp 3,404.00 | GBp 3,410.00 | 747,256 |
| 2025-11-07 | GBp 3,434.00 | GBp 3,442.00 | GBp 3,372.00 | GBp 3,392.00 | 433,758 |
| 2025-11-06 | GBp 3,542.00 | GBp 3,560.00 | GBp 3,422.00 | GBp 3,428.00 | 654,068 |
| 2025-11-05 | GBp 3,532.00 | GBp 3,582.00 | GBp 3,507.75 | GBp 3,572.00 | 592,450 |
| 2025-11-04 | GBp 3,520.00 | GBp 3,574.00 | GBp 3,496.00 | GBp 3,544.00 | 947,461 |
| 2025-11-03 | GBp 3,542.00 | GBp 3,580.00 | GBp 3,510.00 | GBp 3,580.00 | 509,228 |
| 2025-10-31 | GBp 3,556.00 | GBp 3,556.00 | GBp 3,526.00 | GBp 3,546.00 | 412,721 |
| 2025-10-30 | GBp 3,540.00 | GBp 3,574.00 | GBp 3,532.00 | GBp 3,556.00 | 393,070 |
| 2025-10-29 | GBp 3,552.00 | GBp 3,576.00 | GBp 3,540.00 | GBp 3,554.00 | 363,161 |
| 2025-10-28 | GBp 3,590.00 | GBp 3,606.00 | GBp 3,564.00 | GBp 3,588.00 | 398,475 |
| 2025-10-27 | GBp 3,580.00 | GBp 3,606.00 | GBp 3,570.00 | GBp 3,586.00 | 374,457 |
| 2025-10-24 | GBp 3,526.00 | GBp 3,578.00 | GBp 3,516.00 | GBp 3,578.00 | 367,975 |
| 2025-10-23 | GBp 3,470.00 | GBp 3,528.00 | GBp 3,454.00 | GBp 3,518.00 | 442,133 |
| 2025-10-22 | GBp 3,470.00 | GBp 3,521.00 | GBp 3,454.00 | GBp 3,482.00 | 643,957 |
| 2025-10-21 | GBp 3,492.00 | GBp 3,494.00 | GBp 3,436.00 | GBp 3,466.00 | 821,407 |
| 2025-10-20 | GBp 3,466.00 | GBp 3,490.00 | GBp 3,458.00 | GBp 3,476.00 | 916,884 |
| 2025-10-17 | GBp 3,442.00 | GBp 3,470.00 | GBp 3,423.20 | GBp 3,454.00 | 552,666 |
| 2025-10-16 | GBp 3,484.00 | GBp 3,484.00 | GBp 3,456.00 | GBp 3,480.00 | 396,880 |
| 2025-10-15 | GBp 3,490.00 | GBp 3,490.00 | GBp 3,436.00 | GBp 3,468.00 | 520,214 |
| 2025-10-14 | GBp 3,438.00 | GBp 3,464.00 | GBp 3,412.00 | GBp 3,456.00 | 335,909 |
| 2025-10-13 | GBp 3,492.00 | GBp 3,494.00 | GBp 3,450.00 | GBp 3,472.00 | 557,937 |
| 2025-10-10 | GBp 3,564.00 | GBp 3,568.00 | GBp 3,490.32 | GBp 3,494.00 | 607,572 |
| 2025-10-09 | GBp 3,580.00 | GBp 3,602.00 | GBp 3,560.00 | GBp 3,570.00 | 503,424 |