54.20
-1.8(-3.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 57.22 | 54.2 | 54.2 | 58 | 50 | 3.83M |
| September 26, 2025 | 55.65 | 56 | 56 | 59 | 55 | 762,265 |
| September 25, 2025 | 57.5 | 56 | 56 | 61 | 55 | 2.18M |
| September 24, 2025 | 56.88 | 58 | 58 | 61 | 56 | 2.77M |
| September 23, 2025 | 57.5 | 55.6 | 55.6 | 61 | 47.55 | 7.86M |
| September 22, 2025 | 54 | 57.8 | 57.8 | 62 | 54 | 7.38M |
| September 19, 2025 | 45.5 | 55 | 55 | 55 | 44 | 5.69M |
| September 18, 2025 | 39 | 45.8 | 45.8 | 49 | 38 | 9.04M |
| September 17, 2025 | 36.96 | 39 | 39 | 45 | 35 | 12.44M |
| September 16, 2025 | 40 | 35 | 35 | 40 | 30 | 32.43M |
| September 15, 2025 | 49.5 | 38.9 | 38.9 | 52 | 38.88 | 12.71M |
| September 12, 2025 | 59 | 48 | 48 | 60 | 38 | 33.17M |
| September 11, 2025 | 55.06 | 58.4 | 58.4 | 63 | 54 | 2.92M |
| September 10, 2025 | 69 | 56.4 | 56.4 | 70 | 51.11 | 18.33M |
| September 09, 2025 | 71 | 69 | 69 | 74.88 | 67 | 2.93M |
| September 08, 2025 | 69 | 71 | 71 | 75 | 67 | 4.18M |
| September 05, 2025 | 65 | 69 | 69 | 73 | 61 | 11.05M |
| September 04, 2025 | 71.88 | 77.44 | 77.44 | 84 | 70 | 20.19M |
| September 03, 2025 | 62.4 | 70.8 | 70.8 | 73 | 60 | 14.65M |
| September 02, 2025 | 57.5 | 61 | 61 | 64 | 56 | 11.34M |
| September 01, 2025 | 52.17 | 56.4 | 56.4 | 58 | 51 | 8.02M |
| August 29, 2025 | 54.6 | 52.5 | 52.5 | 56 | 49 | 10.01M |
| August 28, 2025 | 51.96 | 54.6 | 54.6 | 61 | 50 | 17.13M |
| August 27, 2025 | 44 | 49 | 49 | 50.35 | 42 | 12.29M |
| August 26, 2025 | 38 | 43 | 43 | 44 | 37.5 | 7.45M |
| August 22, 2025 | 36.2 | 38 | 38 | 40 | 36 | 5.76M |
| August 21, 2025 | 39 | 38 | 38 | 40.5 | 37.5 | 5.03M |
| August 20, 2025 | 37.38 | 39.4 | 39.4 | 40.5 | 36.5 | 6.82M |
| August 19, 2025 | 34.8 | 36.7 | 36.7 | 38 | 34 | 7.6M |
| August 18, 2025 | 32 | 35 | 35 | 36 | 30 | 7.33M |
| August 15, 2025 | 29.67 | 29.75 | 29.75 | 30.5 | 29 | 2.11M |
| August 14, 2025 | 28.88 | 29.5 | 29.5 | 30 | 28.5 | 355,738 |
| August 13, 2025 | 30 | 29.25 | 29.25 | 30 | 28.5 | 389,296 |
| August 12, 2025 | 28.46 | 29.5 | 29.5 | 30 | 28.46 | 1.11M |
| August 11, 2025 | 29.44 | 28.75 | 28.75 | 30 | 28 | 1.03M |
| August 08, 2025 | 30 | 29.5 | 29.5 | 30 | 29 | 1.4M |
| August 07, 2025 | 29.1 | 29.5 | 29.5 | 30.5 | 28.5 | 1.5M |
| August 06, 2025 | 29.15 | 29 | 29 | 30 | 28 | 2.07M |
| August 05, 2025 | 29.49 | 28.8 | 28.8 | 31 | 28 | 3.59M |
| August 04, 2025 | 27 | 28.75 | 28.75 | 30 | 27 | 1.98M |
| August 01, 2025 | 28.34 | 27.75 | 27.75 | 28.63 | 27 | 581,682 |
| July 31, 2025 | 25.55 | 28.25 | 28.25 | 29 | 24.5 | 3.22M |
| July 30, 2025 | 25.9 | 25.5 | 25.5 | 26 | 25 | 773,942 |
| July 29, 2025 | 26.4 | 25.5 | 25.5 | 27.24 | 24 | 6.91M |
| July 28, 2025 | 28.5 | 27 | 27 | 28.5 | 26 | 2.03M |
| July 25, 2025 | 27.85 | 27.75 | 27.75 | 28.5 | 27 | 738,437 |
| July 24, 2025 | 28.49 | 27.5 | 27.5 | 29 | 27 | 1.45M |
| July 23, 2025 | 28.64 | 28 | 28 | 29 | 27 | 1.05M |
| July 22, 2025 | 28.65 | 28 | 28 | 30 | 27 | 2.74M |
| July 21, 2025 | 28.5 | 29.25 | 29.25 | 30 | 28.5 | 1.37M |
| July 18, 2025 | 29.97 | 29.5 | 29.5 | 30.5 | 28.5 | 2.05M |
| July 17, 2025 | 29.5 | 29.4 | 29.4 | 31 | 28.5 | 4.8M |
| July 16, 2025 | 30 | 30.4 | 30.4 | 31 | 28.5 | 4.71M |
| July 15, 2025 | 30.47 | 28.75 | 28.75 | 31.5 | 27 | 8.01M |
| July 14, 2025 | 30 | 30.4 | 30.4 | 34 | 29 | 10.11M |
| July 11, 2025 | 27.4 | 30 | 30 | 30 | 26.95 | 5.88M |
| July 10, 2025 | 27.18 | 27.25 | 27.25 | 28 | 26.5 | 1.64M |
| July 09, 2025 | 26.2 | 26.8 | 26.8 | 27.5 | 26 | 1.89M |
| July 08, 2025 | 27 | 26.25 | 26.25 | 27.5 | 25.5 | 1.89M |
| July 07, 2025 | 26 | 26.8 | 26.8 | 28 | 24.5 | 2.53M |