52.80
+0.8(+1.54%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 52 | 52 | 52 | 53 | 51.33 | 34,640 |
September 04, 2025 | 52 | 52 | 52 | 53 | 51.33 | 10,674 |
September 03, 2025 | 52 | 52 | 52 | 53 | 51.25 | 45,708 |
September 02, 2025 | 52 | 52 | 52 | 53 | 51.25 | 66,734 |
September 01, 2025 | 51 | 52 | 52 | 53.5 | 51 | 107,821 |
August 29, 2025 | 55 | 52.75 | 52.75 | 55 | 52 | 89,908 |
August 28, 2025 | 53.58 | 54 | 54 | 55 | 53 | 33,522 |
August 27, 2025 | 53.58 | 54 | 54 | 54 | 53.58 | 60,790 |
August 26, 2025 | 53 | 54 | 54 | 55 | 53 | 61,566 |
August 22, 2025 | 54.96 | 54 | 54 | 54.96 | 52 | 33,429 |
August 21, 2025 | 55 | 54 | 54 | 55 | 53.5 | 38,103 |
August 20, 2025 | 54.85 | 54 | 54 | 56 | 53.34 | 51,748 |
August 19, 2025 | 54.13 | 53.5 | 53.5 | 54.13 | 52.67 | 32,455 |
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 |