50.80
+0.25(+0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 62.4 | 50.55 | 50.55 | 63.9 | 48.8 | 3.62M |
| September 04, 2025 | 63.3 | 61.05 | 61.05 | 64.2 | 58.1 | 450,304 |
| September 03, 2025 | 63.5 | 61.75 | 61.75 | 65.1 | 61.7 | 318,977 |
| September 02, 2025 | 63 | 61.7 | 61.7 | 63.1 | 59.5 | 685,370 |
| September 01, 2025 | 62.3 | 63.4 | 63.4 | 64.8 | 62.3 | 61,718 |
| August 29, 2025 | 68.7 | 64.65 | 64.65 | 71.1 | 62.6 | 1.1M |
| August 28, 2025 | 66.9 | 69.1 | 69.1 | 74.7 | 65.2 | 517,238 |
| August 27, 2025 | 70.6 | 68 | 68 | 70.9 | 65.6 | 488,484 |
| August 26, 2025 | 63.7 | 67.05 | 67.05 | 73.3 | 63 | 1.44M |
| August 22, 2025 | 63.5 | 70.25 | 70.25 | 71.2 | 62.4 | 1.01M |
| August 21, 2025 | 70.2 | 67.05 | 67.05 | 70.6 | 65.1 | 719,501 |
| August 20, 2025 | 66 | 66 | 66 | 70.4 | 57.8 | 1.53M |
| August 19, 2025 | 80.9 | 73.65 | 73.65 | 82.9 | 70.2 | 952,210 |
| August 18, 2025 | 85.2 | 81.15 | 81.15 | 86.8 | 80.3 | 614,267 |
| August 15, 2025 | 89.8 | 84.1 | 84.1 | 91.7 | 82.8 | 1.5M |
| August 14, 2025 | 92.7 | 88.8 | 88.8 | 97.1 | 87 | 2.05M |
| August 13, 2025 | 81.5 | 90.9 | 90.9 | 98 | 81.2 | 3.59M |
| August 12, 2025 | 78.1 | 80.25 | 80.25 | 82.4 | 73.7 | 3.24M |
| August 11, 2025 | 76.1 | 85.8 | 85.8 | 88.1 | 70.9 | 2.05M |
| August 08, 2025 | 80.8 | 79.9 | 79.9 | 85.3 | 78.8 | 1.09M |
| August 07, 2025 | 71 | 81.2 | 81.2 | 83.1 | 70.6 | 2.48M |
| August 06, 2025 | 69.1 | 65.2 | 65.2 | 75 | 60.7 | 2.7M |
| August 05, 2025 | 92.3 | 84.2 | 84.2 | 94 | 81.2 | 1.92M |
| August 04, 2025 | 84 | 88 | 88 | 89.3 | 83.6 | 1.26M |
| August 01, 2025 | 83.5 | 80.35 | 80.35 | 84.5 | 74.2 | 2.39M |
| July 31, 2025 | 101.4 | 93.3 | 93.3 | 104.2 | 91.9 | 2.53M |
| July 30, 2025 | 91.4 | 92.35 | 92.35 | 93.8 | 84.1 | 1.07M |
| July 29, 2025 | 87.3 | 88.9 | 88.9 | 97.3 | 84.9 | 2.15M |
| July 28, 2025 | 76.7 | 82.55 | 82.55 | 85.5 | 75.6 | 2.95M |
| July 25, 2025 | 71.2 | 73.1 | 73.1 | 75.1 | 69.5 | 1.7M |
| July 24, 2025 | 66.3 | 68.7 | 68.7 | 69.5 | 63.8 | 1.18M |
| July 23, 2025 | 60.6 | 63.2 | 63.2 | 63.5 | 59.5 | 466,391 |
| July 22, 2025 | 62 | 57.95 | 57.95 | 63 | 53.5 | 1.87M |
| July 21, 2025 | 63.9 | 64.8 | 64.8 | 66.7 | 62.7 | 1.02M |
| July 18, 2025 | 69.5 | 63.6 | 63.6 | 69.5 | 62.3 | 696,378 |
| July 17, 2025 | 69 | 66 | 66 | 70.8 | 65.6 | 943,549 |
| July 16, 2025 | 60.3 | 60.5 | 60.5 | 63 | 58 | 632,914 |
| July 15, 2025 | 55.5 | 61.85 | 61.85 | 64.9 | 54.3 | 2.49M |
| July 14, 2025 | 51.6 | 50.95 | 50.95 | 51.9 | 47 | 522,100 |
| July 11, 2025 | 50.1 | 50.5 | 50.5 | 50.5 | 47 | 473,239 |
| July 10, 2025 | 43.5 | 49.25 | 49.25 | 51 | 42.8 | 670,918 |
| July 09, 2025 | 43.1 | 43.6 | 43.6 | 45.6 | 42.9 | 141,291 |
| July 08, 2025 | 41.1 | 43 | 43 | 44.5 | 40.4 | 409,382 |
| July 07, 2025 | 42.7 | 39.7 | 39.7 | 43.7 | 39.4 | 309,665 |
| July 04, 2025 | 41.7 | 42.45 | 42.45 | 43.3 | 41.7 | 54,174 |
| July 03, 2025 | 44.8 | 43.65 | 43.65 | 45.7 | 42.7 | 451,404 |
| July 02, 2025 | 41.5 | 44 | 44 | 44.7 | 40 | 570,772 |
| July 01, 2025 | 46.4 | 41.85 | 41.85 | 46.7 | 40.8 | 715,410 |
| June 30, 2025 | 51.6 | 48 | 48 | 51.7 | 46.7 | 354,223 |
| June 27, 2025 | 49.3 | 49.85 | 49.85 | 53.4 | 48.6 | 1.07M |
| June 26, 2025 | 50.9 | 48.1 | 48.1 | 53.9 | 47.6 | 1.28M |
| June 25, 2025 | 45.6 | 48.6 | 48.6 | 50.1 | 45 | 870,732 |
| June 24, 2025 | 40.8 | 43.55 | 43.55 | 44.3 | 39.1 | 1.92M |
| June 23, 2025 | 35.8 | 37.7 | 37.7 | 41 | 35.8 | 6.39M |
| June 20, 2025 | 35.6 | 36.7 | 36.7 | 40.1 | 35 | 1.95M |
| June 19, 2025 | 34.7 | 32.7 | 32.7 | 34.8 | 32.2 | 1.3M |
| June 18, 2025 | 36.7 | 35.55 | 35.55 | 38.2 | 34.9 | 5.26M |
| June 17, 2025 | 35 | 36.2 | 36.2 | 38.3 | 33.8 | 4.5M |
| June 16, 2025 | 29.5 | 34.5 | 34.5 | 35.7 | 28.1 | 2.16M |
| June 13, 2025 | 27.4 | 28.35 | 28.35 | 28.8 | 26.6 | 1.69M |
