52.27
-2.734(-4.97%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 54.5 | 57 | 57 | 58 | 54 | 1.48M |
| September 04, 2025 | 56.5 | 54.8 | 54.8 | 57.8 | 54.02 | 1.22M |
| September 03, 2025 | 59.4 | 57 | 57 | 60.3 | 57 | 1.8M |
| September 02, 2025 | 60.11 | 59.41 | 59.41 | 61 | 58 | 2.03M |
| September 01, 2025 | 61 | 60.8 | 60.8 | 64.79 | 58.21 | 5.7M |
| August 29, 2025 | 54.1 | 61.5 | 61.5 | 63.9 | 54.1 | 9.61M |
| August 28, 2025 | 51.3 | 55 | 55 | 56.69 | 51.3 | 2.37M |
| August 27, 2025 | 49.85 | 52 | 52 | 53.61 | 49.56 | 2.03M |
| August 26, 2025 | 49.72 | 50.5 | 50.5 | 51 | 48 | 1.28M |
| August 22, 2025 | 49.7 | 49 | 49 | 50 | 47 | 627,835 |
| August 21, 2025 | 49.7 | 48.5 | 48.5 | 49.7 | 46 | 1.59M |
| August 20, 2025 | 49.33 | 48.5 | 48.5 | 50.35 | 47.5 | 1.18M |
| August 19, 2025 | 50 | 49.35 | 49.35 | 52 | 48 | 850,681 |
| August 18, 2025 | 47.6 | 50.7 | 50.7 | 53 | 47.2 | 3.57M |
| August 15, 2025 | 46.88 | 48 | 48 | 49 | 45.65 | 1.33M |
| August 14, 2025 | 45.44 | 46 | 46 | 48.68 | 45 | 1.24M |
| August 13, 2025 | 45.5 | 46 | 46 | 47 | 44.1 | 781,701 |
| August 12, 2025 | 42.85 | 45 | 45 | 46.5 | 41.33 | 3.01M |
| August 11, 2025 | 46.25 | 43.25 | 43.25 | 46.25 | 42.11 | 2.24M |
| August 08, 2025 | 45.71 | 46 | 46 | 47 | 44 | 904,693 |
| August 07, 2025 | 47.4 | 46.5 | 46.5 | 48 | 44.38 | 2.68M |
| August 06, 2025 | 53.58 | 48 | 48 | 54.5 | 47 | 2.92M |
| August 05, 2025 | 51.22 | 53.5 | 53.5 | 54.7 | 49.75 | 2.58M |
| August 04, 2025 | 47.85 | 50.5 | 50.5 | 51.9 | 45.18 | 2.19M |
| August 01, 2025 | 50.6 | 47 | 47 | 52.44 | 47 | 2.73M |
| July 31, 2025 | 52.25 | 51.5 | 51.5 | 54 | 46 | 3.88M |
| July 30, 2025 | 57.33 | 53 | 53 | 60 | 50.75 | 7.42M |
| July 29, 2025 | 47.35 | 54.5 | 54.5 | 54.85 | 44 | 5.13M |
| July 28, 2025 | 50 | 47.5 | 47.5 | 53 | 46.25 | 10.52M |
| July 25, 2025 | 41.45 | 47.4 | 47.4 | 48 | 40.55 | 12.28M |
| July 24, 2025 | 35.27 | 40.5 | 40.5 | 41 | 34.8 | 5.88M |
| July 23, 2025 | 34.24 | 34.95 | 34.95 | 36 | 33.65 | 5.69M |
| July 22, 2025 | 33.55 | 34 | 34 | 34.5 | 33 | 1.36M |
| July 21, 2025 | 33 | 33.75 | 33.75 | 35 | 32 | 2.94M |
| July 18, 2025 | 33.79 | 32.5 | 32.5 | 33.79 | 31.38 | 1.54M |
| July 17, 2025 | 32.4 | 34.25 | 34.25 | 35 | 30 | 6.42M |
| July 16, 2025 | 32.25 | 32.5 | 32.5 | 34 | 31 | 716,728 |
| July 15, 2025 | 32.5 | 32 | 32 | 34 | 31 | 746,351 |
| July 14, 2025 | 31.61 | 32 | 32 | 34 | 31.61 | 1.91M |
| July 11, 2025 | 31.5 | 32 | 32 | 33 | 31 | 1.6M |
| July 10, 2025 | 31.2 | 31.5 | 31.5 | 32 | 30.65 | 702,400 |
| July 09, 2025 | 31.65 | 31.5 | 31.5 | 32 | 31 | 1.92M |
| July 08, 2025 | 32 | 31.5 | 31.5 | 33 | 31 | 956,215 |
| July 07, 2025 | 32.2 | 32 | 32 | 33.4 | 31 | 1.98M |
| July 04, 2025 | 33 | 32.5 | 32.5 | 34.75 | 31.02 | 5.96M |
| July 03, 2025 | 30.2 | 32 | 32 | 33 | 29.18 | 2.55M |
| July 02, 2025 | 30.73 | 30.5 | 30.5 | 31 | 28 | 2.05M |
| July 01, 2025 | 31.5 | 30.5 | 30.5 | 33 | 30 | 1.38M |
| June 30, 2025 | 31.7 | 31 | 31 | 32 | 30.25 | 663,386 |
| June 27, 2025 | 30.85 | 31 | 31 | 31.97 | 30 | 1.15M |
| June 26, 2025 | 30.65 | 30.5 | 30.5 | 31 | 29.39 | 946,433 |
| June 25, 2025 | 31.6 | 30.5 | 30.5 | 31.83 | 30.11 | 885,447 |
| June 24, 2025 | 32.4 | 31 | 31 | 33 | 30.33 | 1.14M |
| June 23, 2025 | 32.19 | 32 | 32 | 34 | 31.06 | 2.08M |
| June 20, 2025 | 30.73 | 32.5 | 32.5 | 34 | 30.3 | 2.5M |
| June 19, 2025 | 30.68 | 30.5 | 30.5 | 32 | 29.55 | 2.45M |
| June 18, 2025 | 29.41 | 29.5 | 29.5 | 30 | 29 | 1.99M |
| June 17, 2025 | 31.29 | 30 | 30 | 32 | 28.76 | 3.89M |
| June 16, 2025 | 33.32 | 31.5 | 31.5 | 33.37 | 30.5 | 2.3M |
| June 13, 2025 | 35.24 | 33.6 | 33.6 | 36 | 33.26 | 1.46M |
