54.54
+0.14(+0.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 54.97 | 54.4 | 54.4 | 55 | 54.13 | 466,605 |
| September 05, 2025 | 54.7 | 54.4 | 54.4 | 55 | 53.4 | 2.19M |
| September 04, 2025 | 57.13 | 54.6 | 54.6 | 59 | 54 | 1.28M |
| September 03, 2025 | 59 | 57.2 | 57.2 | 59.2 | 56.99 | 1.07M |
| September 02, 2025 | 59.8 | 59 | 59 | 61.4 | 58.34 | 914,425 |
| September 01, 2025 | 60.8 | 60.8 | 60.8 | 61.6 | 59.8 | 987,940 |
| August 29, 2025 | 60.05 | 60.4 | 60.4 | 60.9 | 59.8 | 510,768 |
| August 28, 2025 | 60.8 | 59.6 | 59.6 | 61 | 59.6 | 656,714 |
| August 27, 2025 | 61.8 | 60.2 | 60.2 | 61.8 | 59.81 | 329,222 |
| August 26, 2025 | 60.8 | 60.4 | 60.4 | 61.4 | 59 | 397,435 |
| August 22, 2025 | 58.38 | 62 | 62 | 62 | 58.38 | 318,465 |
| August 21, 2025 | 58.21 | 58.6 | 58.6 | 59 | 57.8 | 899,676 |
| August 20, 2025 | 58.94 | 58.4 | 58.4 | 59 | 58 | 488,673 |
| August 19, 2025 | 59.4 | 58.6 | 58.6 | 60 | 58.4 | 505,053 |
| August 18, 2025 | 60 | 58.8 | 58.8 | 61.8 | 58 | 275,213 |
| August 15, 2025 | 61 | 60.4 | 60.4 | 61.2 | 59.75 | 454,395 |
| August 14, 2025 | 61 | 60.2 | 60.2 | 61.8 | 59.6 | 532,938 |
| August 13, 2025 | 60.5 | 60.8 | 60.8 | 61 | 59.6 | 460,656 |
| August 12, 2025 | 60.48 | 60.8 | 60.8 | 60.82 | 60 | 397,002 |
| August 11, 2025 | 59.6 | 60.4 | 60.4 | 61.8 | 59.6 | 238,084 |
| August 08, 2025 | 61.06 | 61.2 | 61.2 | 61.8 | 60.6 | 365,990 |
| August 07, 2025 | 61.4 | 61 | 61 | 61.4 | 60.2 | 432,908 |
| August 06, 2025 | 61.8 | 60.2 | 60.2 | 61.8 | 59.6 | 1.7M |
| August 05, 2025 | 60.76 | 60.2 | 60.2 | 61.66 | 59.21 | 750,150 |
| August 04, 2025 | 62.6 | 60.8 | 60.8 | 62.6 | 60.6 | 408,932 |
| August 01, 2025 | 62 | 61 | 61 | 63 | 60.6 | 428,636 |
| July 31, 2025 | 61.4 | 62.4 | 62.4 | 63.6 | 61.4 | 316,207 |
| July 30, 2025 | 62 | 62.4 | 62.4 | 62.4 | 61 | 319,009 |
| July 29, 2025 | 63.4 | 61 | 61 | 66 | 61 | 690,537 |
| July 28, 2025 | 65.8 | 64.2 | 64.2 | 65.8 | 63.4 | 398,538 |
| July 25, 2025 | 64 | 64.6 | 64.6 | 66 | 64 | 183,197 |
| July 24, 2025 | 65.4 | 65 | 65 | 65.6 | 64.2 | 637,355 |
| July 23, 2025 | 63 | 64.2 | 64.2 | 65.4 | 63 | 928,252 |
| July 22, 2025 | 64 | 64.8 | 64.8 | 64.8 | 62.57 | 496,566 |
| July 21, 2025 | 64.64 | 63.6 | 63.6 | 65.4 | 63.6 | 463,081 |
| July 18, 2025 | 63.8 | 65 | 65 | 65 | 63.4 | 829,290 |
| July 17, 2025 | 63.36 | 63.8 | 63.8 | 65 | 63.36 | 342,072 |
| July 16, 2025 | 64.2 | 63.4 | 63.4 | 65 | 63.28 | 554,280 |
| July 15, 2025 | 62.18 | 64.8 | 64.8 | 65 | 61.6 | 2.45M |
| July 14, 2025 | 62 | 61 | 61 | 62.4 | 61 | 705,664 |
| July 11, 2025 | 62 | 61.8 | 61.8 | 62 | 61.4 | 506,855 |
| July 10, 2025 | 61.83 | 62 | 62 | 62.2 | 61.6 | 856,087 |
| July 09, 2025 | 62 | 61.8 | 61.8 | 63 | 61.8 | 345,505 |
| July 08, 2025 | 62.44 | 62.4 | 62.4 | 63 | 61.93 | 1.49M |
| July 07, 2025 | 64 | 61.8 | 61.8 | 64 | 61.75 | 530,840 |
| July 04, 2025 | 64.2 | 63.4 | 63.4 | 64.2 | 62.4 | 627,616 |
| July 03, 2025 | 63 | 63.2 | 63.2 | 64 | 62.98 | 456,526 |
| July 02, 2025 | 64.06 | 63 | 63 | 64.4 | 62.5 | 601,590 |
| July 01, 2025 | 64.8 | 64 | 64 | 64.8 | 63 | 646,730 |
| June 30, 2025 | 64.2 | 64 | 64 | 64.4 | 63.08 | 556,504 |
| June 27, 2025 | 63.4 | 63.8 | 63.8 | 64.4 | 62.2 | 929,491 |
| June 26, 2025 | 63.14 | 63 | 63 | 63.4 | 62.4 | 1.05M |
| June 25, 2025 | 61.64 | 62.8 | 62.8 | 63.2 | 61.2 | 1.39M |
| June 24, 2025 | 59.67 | 62 | 62 | 62.2 | 56.93 | 6.15M |
| June 23, 2025 | 61.38 | 60 | 60 | 61.4 | 59.83 | 838,856 |
| June 20, 2025 | 61.8 | 60.8 | 60.8 | 62.4 | 60.2 | 671,454 |
| June 19, 2025 | 63.62 | 62 | 62 | 64 | 61.8 | 195,963 |
| June 18, 2025 | 67.78 | 63.4 | 63.4 | 68.13 | 63 | 690,493 |
| June 17, 2025 | 66.2 | 67.4 | 67.4 | 68.8 | 65 | 319,891 |
| June 16, 2025 | 68 | 65.4 | 65.4 | 69.4 | 65.2 | 2.18M |