53.00
+3(+6.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 51.58 | 53 | 53 | 56.5 | 51 | 180,132 |
| August 15, 2025 | 49.88 | 50 | 50 | 51.6 | 49.4 | 154,625 |
| August 14, 2025 | 49 | 49 | 49 | 49.8 | 48 | 131,505 |
| August 13, 2025 | 48 | 48 | 48 | 48 | 46.8 | 42,284 |
| August 12, 2025 | 49 | 48 | 48 | 49 | 47.25 | 83,562 |
| August 11, 2025 | 48.5 | 48 | 48 | 48.5 | 47.25 | 34,087 |
| August 08, 2025 | 47.18 | 48 | 48 | 49 | 47.18 | 111,400 |
| August 07, 2025 | 48.09 | 48 | 48 | 49 | 47.65 | 16,300 |
| August 06, 2025 | 47.11 | 48 | 48 | 48.4 | 47.11 | 27,817 |
| August 05, 2025 | 47.11 | 47.5 | 47.5 | 49 | 46 | 21,551 |
| August 04, 2025 | 47.56 | 47.5 | 47.5 | 49 | 47 | 47,568 |
| August 01, 2025 | 48 | 48 | 48 | 49 | 47 | 65,805 |
| July 31, 2025 | 47.4 | 48.5 | 48.5 | 49 | 47.4 | 95,970 |
| July 30, 2025 | 47.95 | 48 | 48 | 48.7 | 47 | 64,642 |
| July 29, 2025 | 47 | 47.5 | 47.5 | 47.7 | 45.56 | 121,713 |
| July 28, 2025 | 48.6 | 47 | 47 | 49 | 45.04 | 75,133 |
| July 25, 2025 | 49.94 | 49 | 49 | 49.94 | 48 | 87,527 |
| July 24, 2025 | 48.4 | 49.2 | 49.2 | 49.2 | 48.4 | 10,051 |
| July 23, 2025 | 48.81 | 49.2 | 48.58 | 50 | 48.4 | 51,883 |
| July 22, 2025 | 49.4 | 48.7 | 48.09 | 49.6 | 48.4 | 77,472 |
| July 21, 2025 | 50 | 49.2 | 48.58 | 50 | 48.4 | 22,292 |
| July 18, 2025 | 49 | 49.2 | 48.58 | 49.87 | 48.4 | 65,685 |
| July 17, 2025 | 47 | 48 | 47.4 | 49 | 47 | 7,918 |
| July 16, 2025 | 47.47 | 48 | 47.4 | 48.84 | 47.47 | 104,153 |
| July 15, 2025 | 48 | 48 | 47.4 | 49 | 47.4 | 9,791 |
| July 14, 2025 | 49.93 | 48 | 47.4 | 50.85 | 47.36 | 109,108 |
| July 11, 2025 | 47.5 | 49.5 | 49.5 | 49.98 | 47.35 | 148,200 |
| July 10, 2025 | 47.45 | 47.5 | 47.5 | 48 | 47.12 | 118,687 |
| July 09, 2025 | 47.9 | 47.5 | 47.5 | 48 | 46.75 | 88,503 |
| July 08, 2025 | 46.4 | 47 | 47 | 48 | 46 | 31,625 |
| July 07, 2025 | 47.44 | 47 | 47 | 47.44 | 47 | 8,430 |
| July 04, 2025 | 45 | 47 | 47 | 48 | 44.78 | 144,425 |
| July 03, 2025 | 46.27 | 44.5 | 44.5 | 46.6 | 44 | 168,223 |
| July 02, 2025 | 48.9 | 46 | 46 | 50 | 44.5 | 306,684 |
| July 01, 2025 | 49 | 49 | 49 | 49 | 48.1 | 51,714 |
| June 30, 2025 | 49.1 | 49 | 49 | 49.24 | 48.22 | 87,685 |
| June 27, 2025 | 49.74 | 49 | 49 | 50 | 48 | 18,991 |
| June 26, 2025 | 50 | 49.5 | 49.5 | 50 | 49 | 17,021 |
| June 25, 2025 | 49.94 | 49.5 | 49.5 | 49.94 | 49 | 26,809 |
| June 24, 2025 | 50 | 49.5 | 49.5 | 50 | 49.05 | 47,604 |
| June 23, 2025 | 49 | 49.5 | 49.5 | 50 | 49 | 70,995 |
| June 20, 2025 | 50 | 49.5 | 49.5 | 50 | 49 | 34,276 |
| June 19, 2025 | 49.13 | 49.5 | 49.5 | 50 | 49 | 1,288 |
| June 18, 2025 | 49.5 | 49.5 | 49.5 | 50 | 49 | 77,477 |
| June 17, 2025 | 50.95 | 49.5 | 49.5 | 50.95 | 49.22 | 35,478 |
| June 16, 2025 | 50.4 | 50.2 | 50.2 | 51 | 49.5 | 26,775 |
| June 13, 2025 | 50.3 | 50.2 | 50.2 | 51 | 49 | 74,154 |
| June 12, 2025 | 51 | 50 | 50 | 51 | 50 | 114,947 |
| June 11, 2025 | 53 | 51.75 | 51.75 | 53 | 51 | 34,434 |
| June 10, 2025 | 52.93 | 52 | 52 | 53 | 51 | 67,515 |
| June 09, 2025 | 52.55 | 53.5 | 53.5 | 53.5 | 50 | 118,109 |
| June 06, 2025 | 55.95 | 53.5 | 53.5 | 56 | 51 | 196,733 |
| June 05, 2025 | 54.67 | 55 | 55 | 56 | 54 | 285,459 |
| June 04, 2025 | 55.49 | 55 | 55 | 56 | 54 | 17,307 |
| June 03, 2025 | 54 | 55 | 55 | 56 | 54 | 138,340 |
| June 02, 2025 | 54.15 | 55 | 55 | 55.7 | 54.15 | 69,732 |
| May 30, 2025 | 54 | 55 | 55 | 56 | 54 | 46,633 |
| May 29, 2025 | 54.53 | 55 | 55 | 56 | 54 | 12,061 |
| May 28, 2025 | 55 | 55 | 55 | 56 | 54 | 91,337 |
| May 27, 2025 | 54.4 | 55 | 55 | 55.93 | 54.25 | 84,820 |