55.28
-0.66(-1.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 54.39 | 55.94 | 55.94 | 56.08 | 54.39 | 39,200 |
| September 04, 2025 | 55.68 | 54.93 | 54.93 | 55.75 | 54.93 | 829,573 |
| September 03, 2025 | 55.93 | 55.9 | 55.9 | 56.45 | 55.45 | 131,347 |
| September 02, 2025 | 55.01 | 56.51 | 56.51 | 56.51 | 54.88 | 468,209 |
| September 01, 2025 | 54.21 | 53.75 | 53.75 | 54.21 | 53.75 | 47,264 |
| August 29, 2025 | 53.88 | 54.33 | 54.33 | 54.45 | 53.73 | 1.22M |
| August 28, 2025 | 52.95 | 53.59 | 53.59 | 53.86 | 52.32 | 1.05M |
| August 27, 2025 | 52.98 | 53.44 | 53.44 | 53.7 | 52.98 | 524,038 |
| August 26, 2025 | 53.34 | 53.03 | 53.03 | 53.6 | 52.76 | 245,992 |
| August 22, 2025 | 52.87 | 52.28 | 52.28 | 52.87 | 52 | 1.18M |
| August 21, 2025 | 52.76 | 52.6 | 52.6 | 53.03 | 52.45 | 733,354 |
| August 20, 2025 | 52.55 | 52.66 | 52.66 | 52.88 | 52.16 | 318,416 |
| August 19, 2025 | 52.3 | 51.9 | 51.9 | 52.3 | 51.9 | 160,874 |
| August 18, 2025 | 52.49 | 52.39 | 52.39 | 52.51 | 52.32 | 82,047 |
| August 15, 2025 | 51.33 | 52.06 | 52.06 | 52.11 | 51.33 | 266,105 |
| August 14, 2025 | 52.71 | 51.91 | 51.91 | 52.71 | 51.85 | 302,650 |
| August 13, 2025 | 53.02 | 52.84 | 52.84 | 53.02 | 52.61 | 363,940 |
| August 12, 2025 | 53.68 | 53.52 | 53.52 | 53.68 | 52.86 | 91,888 |
| August 11, 2025 | 53.04 | 53.47 | 53.47 | 53.47 | 53.04 | 345,178 |
| August 08, 2025 | 53.24 | 53.06 | 53.06 | 53.36 | 53.04 | 42,338 |
| August 07, 2025 | 54.63 | 53.05 | 53.05 | 54.63 | 52.2 | 255,894 |
| August 06, 2025 | 54.01 | 54.66 | 54.66 | 54.92 | 54.01 | 114,934 |
| August 05, 2025 | 54.06 | 54.91 | 54.91 | 54.91 | 54.06 | 194,950 |
| August 04, 2025 | 56.49 | 55.25 | 55.25 | 56.74 | 55.22 | 113,594 |
| August 01, 2025 | 54.86 | 56.65 | 56.65 | 57.01 | 54.86 | 623,592 |
| July 31, 2025 | 51.66 | 53.51 | 53.51 | 53.69 | 51.66 | 616,734 |
| July 30, 2025 | 53.2 | 52.62 | 52.62 | 53.2 | 52.56 | 135,232 |
| July 29, 2025 | 54.1 | 52.92 | 52.92 | 54.1 | 52.64 | 174,540 |
| July 28, 2025 | 52.36 | 54.22 | 54.22 | 54.22 | 52.36 | 249,002 |
| July 25, 2025 | 53.64 | 53.35 | 53.35 | 53.91 | 53.32 | 335,314 |
| July 24, 2025 | 51.95 | 52.81 | 52.81 | 53.06 | 51.88 | 202,168 |
| July 23, 2025 | 52.65 | 52.84 | 52.84 | 53.2 | 52.65 | 65,843 |
| July 22, 2025 | 53.09 | 53.96 | 53.96 | 54.2 | 53.08 | 484,762 |
| July 21, 2025 | 52.73 | 52.66 | 52.66 | 52.81 | 52.66 | 3,003 |
| July 18, 2025 | 52.24 | 52.68 | 52.68 | 52.68 | 51.75 | 484,660 |
| July 17, 2025 | 52.88 | 52.19 | 52.19 | 52.92 | 52.19 | 327,437 |
| July 16, 2025 | 53.94 | 53.7 | 53.7 | 54.23 | 53.26 | 135,470 |
| July 15, 2025 | 53.28 | 53.6 | 53.6 | 53.75 | 53.12 | 157,640 |
| July 14, 2025 | 54.37 | 53.36 | 53.36 | 54.37 | 53.36 | 8,856 |
| July 11, 2025 | 52.09 | 52.88 | 52.88 | 52.88 | 52.09 | 1.23M |
| July 10, 2025 | 50.82 | 51.56 | 51.56 | 51.64 | 50.82 | 373,524 |
| July 09, 2025 | 52.13 | 51.35 | 51.35 | 52.13 | 51 | 695,079 |
| July 08, 2025 | 53.53 | 52.83 | 52.83 | 53.53 | 52.7 | 90,300 |
| July 07, 2025 | 54.33 | 53.35 | 53.35 | 54.42 | 53.35 | 235,779 |
| July 04, 2025 | 54.75 | 54.67 | 54.67 | 54.93 | 54.54 | 234,136 |
| July 03, 2025 | 54.4 | 54.06 | 54.06 | 54.73 | 54.06 | 364,334 |
| July 02, 2025 | 55.12 | 54.81 | 54.81 | 55.41 | 54.81 | 105,132 |
| July 01, 2025 | 53.76 | 54.73 | 54.73 | 54.73 | 53.76 | 9,026 |
| June 30, 2025 | 52.71 | 53.63 | 53.63 | 53.81 | 52.71 | 94,427 |
| June 27, 2025 | 54.01 | 52.93 | 52.93 | 54.01 | 52.93 | 19,489 |
| June 26, 2025 | 54.75 | 54.67 | 54.67 | 55.08 | 54.67 | 10,003 |
| June 25, 2025 | 55.12 | 55.14 | 55.14 | 55.14 | 55.12 | 1,467 |
| June 24, 2025 | 54.42 | 54.62 | 54.62 | 54.87 | 54.33 | 4,537 |
| June 23, 2025 | 56.5 | 56.6 | 56.6 | 57.02 | 56.27 | 81,591 |
| June 20, 2025 | 57.57 | 56.37 | 56.37 | 57.57 | 56.29 | 4,535 |
| June 19, 2025 | 56.71 | 57.66 | 57.66 | 57.66 | 56.71 | 44,108 |
| June 18, 2025 | 55.85 | 56.3 | 56.3 | 56.59 | 55.7 | 46,554 |
| June 17, 2025 | 55.85 | 55.69 | 55.69 | 55.88 | 55.29 | 10,858 |
| June 16, 2025 | 54.7 | 54.47 | 54.47 | 55.28 | 54.21 | 5,160 |
| June 13, 2025 | 55.35 | 55.16 | 55.16 | 55.69 | 55.15 | 75,637 |
