52.00
-0.5(-0.95%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 52.5 | 52.5 | 52.5 | 53.4 | 50 | 67,680 |
| September 04, 2025 | 52.5 | 52.5 | 52.5 | 54 | 50.11 | 97,663 |
| September 03, 2025 | 52.5 | 52.5 | 52.5 | 53.7 | 52.5 | 77,791 |
| September 02, 2025 | 52.5 | 52.5 | 52.5 | 54 | 51.65 | 50,986 |
| September 01, 2025 | 54.85 | 52.5 | 52.5 | 55 | 50 | 48,821 |
| August 29, 2025 | 46.16 | 52.5 | 52.5 | 55 | 45 | 256,981 |
| August 28, 2025 | 43.08 | 45 | 45 | 45.35 | 43.04 | 5,236 |
| August 27, 2025 | 44.11 | 45 | 45 | 47 | 43.04 | 37,625 |
| August 26, 2025 | 47.9 | 47.9 | 47.9 | 50 | 44 | 38,029 |
| August 22, 2025 | 48.17 | 47.5 | 47.5 | 50 | 45 | 64,423 |
| August 21, 2025 | 47.22 | 47.5 | 47.5 | 50 | 45.75 | 51,148 |
| August 20, 2025 | 51.95 | 49 | 49 | 51.95 | 47 | 126,465 |
| August 19, 2025 | 48.55 | 49.5 | 49.5 | 51.95 | 48.55 | 859 |
| August 18, 2025 | 48.13 | 49.5 | 49.5 | 52 | 48.13 | 66,813 |
| August 15, 2025 | 47.3 | 49.5 | 49.5 | 51.45 | 47.3 | 78,657 |
| August 14, 2025 | 48 | 47 | 47 | 48 | 46 | 41,211 |
| August 13, 2025 | 47.3 | 47 | 47 | 47.98 | 46.55 | 6,061 |
| August 12, 2025 | 46.3 | 47 | 47 | 47.98 | 46.3 | 11,348 |
| August 11, 2025 | 46.33 | 47 | 47 | 48 | 46 | 52,784 |
| August 08, 2025 | 46.3 | 47 | 47 | 47.7 | 46 | 31,840 |
| August 07, 2025 | 46 | 47 | 47 | 48 | 46 | 45,027 |
| August 06, 2025 | 47.45 | 46.6 | 46.6 | 48.2 | 45 | 66,783 |
| August 05, 2025 | 49.98 | 47.5 | 47.5 | 52 | 47.05 | 85,482 |
| August 04, 2025 | 47.33 | 49.5 | 49.5 | 53 | 47 | 117,958 |
| August 01, 2025 | 48.51 | 48 | 48 | 51.4 | 47 | 56,570 |
| July 31, 2025 | 48.72 | 49.5 | 49.5 | 52 | 48.2 | 36,980 |
| July 30, 2025 | 49.1 | 49.5 | 49.5 | 51.88 | 48.68 | 30,210 |
| July 29, 2025 | 51.6 | 49.5 | 49.5 | 52 | 49.01 | 20,540 |
| July 28, 2025 | 51.88 | 50 | 50 | 53 | 47 | 6,783 |
| July 25, 2025 | 51.98 | 50.5 | 50.5 | 51.98 | 48.7 | 2,359 |
| July 24, 2025 | 52 | 50.5 | 50.5 | 55 | 48.7 | 46,068 |
| July 23, 2025 | 53.65 | 53.5 | 53.5 | 55 | 52 | 145,200 |
| July 22, 2025 | 55 | 54.9 | 54.9 | 55 | 52.7 | 50,603 |
| July 21, 2025 | 53.11 | 54 | 54 | 55 | 52.58 | 63,744 |
| July 18, 2025 | 53 | 53.5 | 53.5 | 56 | 52 | 179,238 |
| July 17, 2025 | 51 | 49.5 | 49.5 | 53 | 47 | 60,356 |
| July 16, 2025 | 52.45 | 52 | 52 | 54 | 49 | 30,249 |
| July 15, 2025 | 50.1 | 52.5 | 52.5 | 52.9 | 50 | 12,167 |
| July 14, 2025 | 51.01 | 52.5 | 52.5 | 57 | 50 | 67,644 |
| July 11, 2025 | 53.45 | 53.5 | 53.5 | 57 | 50 | 26,325 |
| July 10, 2025 | 51 | 53.5 | 53.5 | 57 | 50 | 40,603 |
| July 09, 2025 | 54.45 | 54 | 54 | 55 | 51 | 24,277 |
| July 08, 2025 | 52.9 | 54 | 54 | 57 | 51 | 56,633 |
| July 07, 2025 | 54.37 | 55 | 55 | 57 | 51.15 | 89,239 |
| July 04, 2025 | 55.8 | 54.5 | 54.5 | 56.4 | 52 | 46,252 |
| July 03, 2025 | 55 | 54.5 | 54.5 | 60 | 53 | 186,215 |
| July 02, 2025 | 55 | 53.5 | 53.5 | 57 | 52 | 51,290 |
| July 01, 2025 | 55.66 | 55 | 55 | 58.35 | 55 | 41,049 |
| June 30, 2025 | 58.4 | 56.8 | 56.8 | 60 | 55 | 194,054 |
| June 27, 2025 | 56.42 | 57.5 | 57.5 | 58.7 | 56.42 | 52,406 |
| June 26, 2025 | 60 | 59 | 59 | 60 | 56.05 | 58,681 |
| June 25, 2025 | 59.98 | 58.89 | 57 | 59.98 | 58 | 66,346 |
| June 24, 2025 | 59 | 59 | 59 | 59.98 | 58 | 42,991 |
| June 23, 2025 | 59 | 59 | 59 | 60 | 58.04 | 31,358 |
| June 20, 2025 | 60 | 59 | 59 | 60 | 58.04 | 103,842 |
| June 19, 2025 | 59.73 | 59 | 59 | 60 | 58 | 58,021 |
| June 18, 2025 | 61.96 | 59.8 | 59.8 | 61.96 | 58 | 51,062 |
| June 17, 2025 | 57.7 | 60 | 60 | 62 | 56.16 | 64,010 |
| June 16, 2025 | 58 | 56.5 | 56.5 | 60 | 56 | 31,463 |
| June 13, 2025 | 57 | 58 | 58 | 60 | 56 | 81,333 |