56.00
+0.5(+0.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 55.5 | 56 | 56 | 57.5 | 54.75 | 12,182 |
| September 25, 2025 | 55.5 | 55.5 | 55.5 | 58 | 55.5 | 2,531 |
| September 24, 2025 | 55.5 | 55.5 | 55.5 | 57.9 | 55.5 | 40,858 |
| September 23, 2025 | 55.5 | 55.5 | 55.5 | 57.5 | 53.1 | 20,400 |
| September 22, 2025 | 55.5 | 55.5 | 55.5 | 57.9 | 53.1 | 12,753 |
| September 19, 2025 | 54.5 | 55.5 | 55.5 | 57.85 | 54.5 | 5,763 |
| September 18, 2025 | 53 | 55.5 | 55.5 | 58 | 53 | 23,207 |
| September 17, 2025 | 54.95 | 54.5 | 54.95 | 54.95 | 54.95 | 6 |
| September 16, 2025 | 54.5 | 54.5 | 54.5 | 54.95 | 54.5 | 24 |
| September 15, 2025 | 54.5 | 54.5 | 54.5 | 54.95 | 52 | 25,145 |
| September 12, 2025 | 54.5 | 54.5 | 54.5 | 56 | 52.15 | 15,376 |
| September 11, 2025 | 53.27 | 53.27 | 53.27 | 56.88 | 53 | 2,434 |
| September 10, 2025 | 54.5 | 54.5 | 54.5 | 54.5 | 53.27 | 14,700 |
| September 09, 2025 | 54.5 | 54.5 | 54.5 | 54.5 | 54.5 | 209,148 |
| September 08, 2025 | 54.5 | 54.5 | 54.5 | 55.4 | 52.1 | 20,052 |
| September 05, 2025 | 54.5 | 54.5 | 54.5 | 54.5 | 54.5 | 84 |
| September 04, 2025 | 54.5 | 54.5 | 54.5 | 55.4 | 54.5 | 3 |
| September 03, 2025 | 54.5 | 54.5 | 54.5 | 55.7 | 53.1 | 15,003 |
| September 02, 2025 | 54.5 | 54.5 | 54.5 | 54.5 | 53.86 | 7,466 |
| September 01, 2025 | 56.44 | 54.5 | 54.5 | 56.44 | 53.86 | 132 |
| August 29, 2025 | 56.3 | 54.5 | 54.5 | 56.3 | 54.5 | 4 |
| August 28, 2025 | 54.5 | 54.5 | 54.5 | 54.5 | 54.5 | 0 |
| August 27, 2025 | 54.5 | 54.5 | 54.5 | 54.5 | 54.5 | 0 |
| August 26, 2025 | 53.78 | 54.5 | 54.5 | 55.7 | 53.78 | 12,956 |
| August 22, 2025 | 54.5 | 54.5 | 54.5 | 54.5 | 54.5 | 0 |
| August 21, 2025 | 54.5 | 54.5 | 54.5 | 54.5 | 54.5 | 0 |
| August 20, 2025 | 56.7 | 54.5 | 54.5 | 56.7 | 54.5 | 881 |
| August 19, 2025 | 53.78 | 54.5 | 54.5 | 54.5 | 53.78 | 9,400 |
| 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 |