54.50
-0.89(-1.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 54.5 | 54.5 | 54.5 | 54.5 | 54.5 | 0 |
| August 15, 2025 | 53.55 | 54.5 | 54.5 | 54.5 | 53.55 | 5,766 |
| August 14, 2025 | 53.55 | 54.5 | 54.5 | 54.5 | 53.55 | 1,874 |
| August 13, 2025 | 55 | 54.5 | 54.5 | 56.7 | 54.5 | 10,000 |
| August 12, 2025 | 56.35 | 54.5 | 54.5 | 56.35 | 52.5 | 80,020 |
| August 11, 2025 | 56.35 | 55.5 | 55.5 | 56.35 | 55.5 | 3,082 |
| August 08, 2025 | 54.08 | 55.5 | 55.5 | 55.5 | 54.08 | 20,000 |
| August 07, 2025 | 56 | 56 | 56 | 56 | 56 | 0 |
| August 06, 2025 | 57.48 | 56 | 56 | 57.48 | 56 | 6 |
| August 05, 2025 | 54.08 | 56 | 56 | 57.48 | 54.08 | 177 |
| August 04, 2025 | 57.48 | 56 | 56 | 57.48 | 56 | 3,173 |
| August 01, 2025 | 54.08 | 56 | 56 | 57.48 | 54.08 | 101 |
| July 31, 2025 | 54.08 | 56 | 56 | 56 | 54.08 | 2,813 |
| July 30, 2025 | 56 | 56 | 56 | 56 | 56 | 0 |
| July 29, 2025 | 54.5 | 56 | 56 | 56 | 54.5 | 4,154 |
| July 28, 2025 | 54.25 | 56.5 | 56.5 | 58.85 | 54.25 | 4,468 |
| July 25, 2025 | 55 | 56.5 | 56.5 | 56.66 | 55 | 4,500 |
| July 24, 2025 | 56 | 57 | 57 | 58.4 | 55 | 39,737 |
| July 23, 2025 | 57.8 | 60.5 | 60.5 | 62.75 | 57.55 | 99,630 |
| July 22, 2025 | 54.55 | 56 | 56 | 57.8 | 54.55 | 36,154 |
| July 21, 2025 | 51.75 | 54.5 | 54.5 | 56.7 | 49.15 | 106,884 |
| July 18, 2025 | 48.6 | 47.5 | 47.5 | 48.6 | 47.5 | 4,855 |
| July 17, 2025 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 0 |
| July 16, 2025 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 0 |
| July 15, 2025 | 48.7 | 47.5 | 47.5 | 48.7 | 45.1 | 14,517 |
| July 14, 2025 | 48.7 | 47.5 | 47.5 | 48.7 | 47.5 | 4,106 |
| July 11, 2025 | 48.7 | 47.5 | 47.5 | 48.7 | 47.5 | 4,106 |
| July 10, 2025 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 0 |
| July 09, 2025 | 45 | 47.5 | 47.5 | 48.7 | 45 | 5,624 |
| July 08, 2025 | 48.8 | 47.5 | 47.5 | 48.8 | 47.5 | 2,049 |
| July 07, 2025 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 0 |
| July 04, 2025 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 0 |
| July 03, 2025 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 0 |
| July 02, 2025 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 0 |
| July 01, 2025 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 0 |
| June 30, 2025 | 48.8 | 47.5 | 47.5 | 48.8 | 47.5 | 7,090 |
| June 27, 2025 | 48.8 | 47.5 | 47.5 | 48.8 | 47.5 | 1,300 |
| June 26, 2025 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 0 |
| June 25, 2025 | 45.15 | 47.5 | 47.5 | 47.5 | 45.15 | 36,600 |
| June 24, 2025 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 0 |
| June 23, 2025 | 45.1 | 47.5 | 47.5 | 47.5 | 45.1 | 890 |
| June 20, 2025 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 0 |
| June 19, 2025 | 45.1 | 47.5 | 47.5 | 48.8 | 45.1 | 4,055 |
| June 18, 2025 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 0 |
| June 17, 2025 | 45.1 | 47.5 | 47.5 | 47.5 | 45 | 7,014 |
| June 16, 2025 | 49.2 | 47.5 | 47.5 | 49.2 | 47.5 | 8 |
| June 13, 2025 | 47.3 | 47.5 | 47.5 | 48 | 45.1 | 10,872 |
| June 12, 2025 | 48.06 | 49.5 | 49.5 | 49.5 | 48.06 | 1,552 |
| June 11, 2025 | 49.5 | 49.5 | 49.5 | 49.5 | 49.5 | 0 |
| June 10, 2025 | 49.5 | 49.5 | 49.5 | 49.5 | 49.5 | 0 |
| June 09, 2025 | 49.87 | 49.5 | 49.5 | 49.87 | 49.5 | 1,608 |
| June 06, 2025 | 49.5 | 49.5 | 49.5 | 49.5 | 49.5 | 0 |
| June 05, 2025 | 49.87 | 49.5 | 49.5 | 49.87 | 49.5 | 10 |
| June 04, 2025 | 48 | 49.5 | 49.5 | 49.5 | 48 | 5,000 |
| June 03, 2025 | 48 | 49.5 | 49.5 | 49.87 | 48 | 2,010 |
| June 02, 2025 | 48.06 | 49.5 | 49.5 | 49.5 | 48.06 | 1,066 |
| May 30, 2025 | 48 | 49.5 | 49.5 | 50.91 | 48 | 5,403 |
| May 29, 2025 | 50 | 50 | 50 | 50 | 50 | 0 |
| May 28, 2025 | 52.45 | 50.5 | 50.5 | 52.45 | 50.5 | 4 |
| May 27, 2025 | 52.45 | 50.5 | 50.5 | 52.45 | 48 | 2,503 |