59.50
-4.5(-7.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 62.2 | 59.5 | 61 | 63.8 | 55.6 | 1.38M |
| September 25, 2025 | 66.6 | 64 | 64 | 67 | 64 | 143,518 |
| September 24, 2025 | 65.4 | 66 | 66 | 66.6 | 64.6 | 132,860 |
| September 23, 2025 | 67.2 | 65.9 | 65.9 | 67.2 | 65.2 | 85,000 |
| September 22, 2025 | 66 | 65.6 | 65.6 | 68 | 65.6 | 200,209 |
| September 19, 2025 | 66.58 | 68 | 68 | 68 | 65.2 | 164,284 |
| September 18, 2025 | 66.22 | 66.5 | 66.5 | 67.48 | 64.8 | 232,235 |
| September 17, 2025 | 66 | 65 | 65 | 66.29 | 64.2 | 193,559 |
| September 16, 2025 | 64 | 66 | 66 | 66 | 63.96 | 184,684 |
| September 15, 2025 | 63 | 65.1 | 65.1 | 65.6 | 62.2 | 236,880 |
| September 12, 2025 | 63.55 | 64.2 | 64.2 | 64.2 | 61.8 | 69,244 |
| September 11, 2025 | 64.4 | 63 | 63 | 64.4 | 62 | 297,373 |
| September 10, 2025 | 63.35 | 63 | 63 | 63.94 | 62 | 138,705 |
| September 09, 2025 | 66.28 | 63 | 63 | 67 | 62.4 | 419,960 |
| September 08, 2025 | 62.6 | 65.3 | 65.3 | 67 | 60.8 | 779,520 |
| September 05, 2025 | 60 | 61.9 | 61.9 | 62.6 | 59.15 | 1.07M |
| September 04, 2025 | 59.8 | 59.9 | 59.9 | 61 | 58 | 560,771 |
| September 03, 2025 | 54 | 58.6 | 55.6 | 59.22 | 53.52 | 1.33M |
| September 02, 2025 | 53 | 53.7 | 53.7 | 54 | 52.2 | 1M |
| September 01, 2025 | 55 | 53.5 | 53.5 | 58.78 | 53.2 | 2.05M |
| August 29, 2025 | 47.4 | 47.4 | 47.4 | 47.4 | 47.4 | 0 |
| August 28, 2025 | 47.4 | 47.4 | 47.4 | 47.4 | 47.4 | 0 |
| August 27, 2025 | 47.4 | 47.4 | 47.4 | 47.4 | 47.4 | 0 |
| August 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0 |
| August 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0 |
| August 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0 |
| August 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0 |
| August 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0 |
| August 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0 |
| August 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0 |
| August 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0 |
| August 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0 |
| August 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0 |
| August 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0 |
| August 08, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0 |
| August 07, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0 |
| August 06, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0 |
| August 05, 2025 | 47.4 | 47.4 | 47.4 | 47.4 | 47.4 | 0 |
| August 04, 2025 | 47.4 | 47.4 | 47.4 | 47.4 | 47.4 | 0 |
| August 01, 2025 | 47.4 | 47.4 | 47.4 | 47.4 | 47.4 | 0 |
| July 31, 2025 | 47.62 | 47.4 | 47.4 | 51 | 47.4 | 472,832 |
| July 30, 2025 | 45.08 | 47 | 47 | 47.9 | 44.49 | 249,703 |
| July 29, 2025 | 47.9 | 44.2 | 44.2 | 47.9 | 44.15 | 240,250 |
| July 28, 2025 | 45.18 | 47.6 | 47.6 | 47.6 | 45 | 167,949 |
| July 25, 2025 | 45.9 | 46.05 | 46.05 | 46.7 | 45 | 260,851 |
| July 24, 2025 | 46.1 | 45.3 | 45.3 | 46.1 | 45.25 | 119,933 |
| July 23, 2025 | 45.26 | 46.5 | 46.5 | 46.7 | 45 | 4,138 |
| July 22, 2025 | 47.7 | 46.6 | 46.6 | 47.7 | 45.34 | 30,887 |
| July 21, 2025 | 47.48 | 45 | 45 | 47.48 | 45 | 300,243 |
| July 18, 2025 | 47.84 | 48 | 48 | 48.54 | 47 | 326,125 |
| July 17, 2025 | 47 | 48 | 48 | 48.9 | 47 | 473,623 |
| July 16, 2025 | 48.9 | 47.8 | 47.8 | 49 | 47.1 | 1.82M |
| July 15, 2025 | 47.9 | 48.05 | 48.05 | 48.9 | 47.02 | 346,941 |
| July 14, 2025 | 44.65 | 46 | 46 | 47 | 44.65 | 84,213 |
| July 11, 2025 | 45.26 | 44.5 | 44.5 | 46.36 | 44.1 | 1.02M |
| July 10, 2025 | 45 | 46.2 | 46.2 | 47 | 42 | 2.6M |
| July 09, 2025 | 46.82 | 48 | 48 | 48 | 46.33 | 61,883 |
| July 08, 2025 | 47.9 | 46.9 | 46.9 | 47.9 | 46.6 | 174,325 |
| July 07, 2025 | 46.2 | 46.8 | 46.8 | 47.9 | 46.2 | 92,880 |
| July 04, 2025 | 47 | 46.6 | 46.6 | 48 | 46.6 | 220,032 |