54.94
+0.475(+0.87%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 56.27 | 54.94 | 54.94 | 56.27 | 54.73 | 3,441 |
| August 15, 2025 | 55.1 | 54.46 | 54.46 | 55.15 | 54.28 | 2,388 |
| August 14, 2025 | 55.04 | 54.71 | 54.71 | 55.21 | 54.46 | 7,102 |
| August 13, 2025 | 55.46 | 54.91 | 54.91 | 55.59 | 54.88 | 11,459 |
| August 12, 2025 | 55.92 | 55 | 55 | 55.92 | 54.49 | 2,663 |
| August 11, 2025 | 55.58 | 54.84 | 54.84 | 55.58 | 54.15 | 5,561 |
| August 08, 2025 | 54.38 | 54.41 | 54.41 | 54.81 | 54.34 | 14,727 |
| August 07, 2025 | 55.02 | 54.35 | 54.35 | 55.02 | 53.83 | 5,179 |
| August 06, 2025 | 53.75 | 53.39 | 53.39 | 53.91 | 53.33 | 3,909 |
| August 05, 2025 | 53.81 | 53.43 | 53.43 | 53.92 | 53.43 | 3,889 |
| August 04, 2025 | 52.44 | 53.09 | 53.09 | 53.74 | 52.44 | 7,180 |
| August 01, 2025 | 52.68 | 51.9 | 51.9 | 52.84 | 51.53 | 8,269 |
| July 31, 2025 | 52.28 | 52.76 | 52.76 | 53.21 | 52.13 | 19,475 |
| July 30, 2025 | 51.62 | 51.97 | 51.97 | 51.99 | 51.41 | 3,434 |
| July 29, 2025 | 52 | 51.57 | 51.57 | 52.26 | 51.57 | 4,005 |
| July 28, 2025 | 51.75 | 51.31 | 51.31 | 51.92 | 51.28 | 1,242 |
| July 25, 2025 | 51.6 | 51.77 | 51.77 | 51.88 | 51.47 | 577 |
| July 24, 2025 | 51.99 | 51.85 | 51.85 | 52.1 | 51.68 | 3,805 |
| July 23, 2025 | 52.02 | 51.69 | 51.69 | 52.09 | 51.65 | 1,812 |
| July 22, 2025 | 51.84 | 51.46 | 51.46 | 51.95 | 51.25 | 5,990 |
| July 21, 2025 | 52.22 | 52.29 | 52.29 | 52.36 | 52.01 | 4,734 |
| July 18, 2025 | 52.23 | 52.16 | 52.16 | 52.35 | 52.03 | 5,668 |
| July 17, 2025 | 51.88 | 52.19 | 52.19 | 52.28 | 51.7 | 3,859 |
| July 16, 2025 | 50.64 | 50.98 | 50.98 | 51.22 | 50.57 | 8,252 |
| July 15, 2025 | 50.49 | 50.54 | 50.54 | 50.66 | 50.44 | 1,809 |
| July 14, 2025 | 49.62 | 50.4 | 50.4 | 50.44 | 49.52 | 2,026 |
| July 11, 2025 | 50 | 49.88 | 49.88 | 50.14 | 49.66 | 1,842 |
| July 10, 2025 | 50.11 | 49.8 | 49.8 | 50.42 | 49.53 | 7,579 |
| July 09, 2025 | 50.15 | 50.2 | 50.2 | 50.32 | 50.03 | 4,813 |
| July 08, 2025 | 50.37 | 50.35 | 50.35 | 50.62 | 50.19 | 5,256 |
| July 07, 2025 | 49.85 | 50.23 | 50.23 | 50.3 | 49.85 | 1,788 |
| July 04, 2025 | 49.98 | 50.07 | 50.07 | 50.13 | 49.86 | 1,830 |
| July 03, 2025 | 50.1 | 50.15 | 50.15 | 50.16 | 48.87 | 8,992 |
| July 02, 2025 | 50.18 | 50.4 | 50.4 | 50.62 | 49.93 | 2,087 |
| July 01, 2025 | 51.13 | 50.87 | 50.87 | 51.32 | 50.73 | 6,364 |
| June 30, 2025 | 51.32 | 51.3 | 51.3 | 51.44 | 51.09 | 6,391 |
| June 27, 2025 | 50.9 | 50.89 | 50.89 | 50.98 | 50.74 | 3,307 |
| June 26, 2025 | 50.61 | 50.61 | 50.61 | 50.76 | 50.41 | 3,239 |
| June 25, 2025 | 50.93 | 50.83 | 50.83 | 51.19 | 50.8 | 3,183 |
| June 24, 2025 | 50.84 | 50.88 | 50.88 | 50.95 | 50.66 | 3,470 |
| June 23, 2025 | 49.99 | 50.1 | 50.1 | 50.47 | 49.55 | 2,178 |
| June 20, 2025 | 50.54 | 50.2 | 50.2 | 50.72 | 50.11 | 4,896 |
| June 19, 2025 | 51.07 | 50.59 | 50.59 | 51.07 | 50.5 | 814 |
| June 18, 2025 | 51.11 | 50.98 | 50.98 | 51.2 | 50.92 | 3,206 |
| June 17, 2025 | 50.07 | 50.24 | 50.24 | 50.28 | 49.91 | 2,288 |
| June 16, 2025 | 49.74 | 50.06 | 50.06 | 50.19 | 49.5 | 3,254 |
| June 13, 2025 | 49.47 | 49.68 | 49.68 | 49.86 | 49.17 | 13,743 |
| June 12, 2025 | 49.82 | 49.58 | 49.58 | 50.4 | 49.55 | 32,269 |
| June 11, 2025 | 50.03 | 49.8 | 49.8 | 50.09 | 49.77 | 9,124 |
| June 10, 2025 | 50.25 | 49.98 | 49.98 | 50.29 | 49.93 | 5,133 |
| June 09, 2025 | 49.95 | 49.99 | 49.99 | 50.25 | 49.72 | 2,063 |
| June 06, 2025 | 49.96 | 50.15 | 50.15 | 50.24 | 49.73 | 2,291 |
| June 05, 2025 | 49.82 | 49.87 | 49.87 | 49.98 | 49.52 | 10,671 |
| June 04, 2025 | 49.28 | 49.84 | 49.84 | 49.88 | 49.26 | 3,581 |
| June 03, 2025 | 48.93 | 49.08 | 49.08 | 49.31 | 48.92 | 4,560 |
| June 02, 2025 | 48.47 | 48.88 | 48.88 | 49.03 | 48.33 | 3,559 |
| May 30, 2025 | 48.25 | 48.52 | 48.52 | 48.54 | 48 | 1,896 |
| May 29, 2025 | 49.6 | 48.64 | 48.64 | 49.6 | 48.57 | 2,063 |
| May 28, 2025 | 48.94 | 48.82 | 48.82 | 49.35 | 48.82 | 2,909 |
| May 27, 2025 | 48.41 | 49.08 | 49.08 | 49.08 | 48.41 | 2,273 |