52.04
-0.05(-0.10%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 52.37 | 52.04 | 52.04 | 52.47 | 51.89 | 156 |
| August 15, 2025 | 52.26 | 52.09 | 52.09 | 52.29 | 52.09 | 1,271 |
| August 14, 2025 | 52.25 | 51.91 | 51.91 | 52.25 | 51.77 | 482 |
| August 13, 2025 | 53.75 | 51.92 | 51.92 | 53.75 | 51.81 | 106 |
| August 12, 2025 | 53.17 | 51.86 | 51.86 | 53.17 | 51.58 | 149 |
| August 11, 2025 | 51.96 | 51.51 | 51.51 | 51.96 | 51.35 | 1,801 |
| August 08, 2025 | 51.3 | 51.48 | 51.48 | 51.52 | 51.29 | 20 |
| August 07, 2025 | 51.26 | 50.95 | 50.95 | 51.38 | 50.95 | 602 |
| August 06, 2025 | 50.07 | 50.78 | 50.78 | 51.01 | 50.07 | 222 |
| August 05, 2025 | 50.93 | 50.48 | 50.48 | 50.93 | 50.39 | 748 |
| August 04, 2025 | 50.57 | 50.35 | 50.35 | 52.18 | 50.2 | 1,021 |
| August 01, 2025 | 50.35 | 49.91 | 49.91 | 50.35 | 49.91 | 1,074 |
| July 31, 2025 | 51 | 50.8 | 50.8 | 51.17 | 50.8 | 331 |
| July 30, 2025 | 50.68 | 50.98 | 50.98 | 51.32 | 50.68 | 61 |
| July 29, 2025 | 51.17 | 51.18 | 51.18 | 51.47 | 51.09 | 81 |
| July 28, 2025 | 53.47 | 50.99 | 50.99 | 53.47 | 50.93 | 160 |
| July 25, 2025 | 51.65 | 51.6 | 51.6 | 52.33 | 51.27 | 875 |
| July 24, 2025 | 51.8 | 51.46 | 51.46 | 51.8 | 51.37 | 425 |
| July 23, 2025 | 50.79 | 51.12 | 51.12 | 51.12 | 50.79 | 571 |
| July 22, 2025 | 50.17 | 50.57 | 50.57 | 50.63 | 50.17 | 132 |
| July 21, 2025 | 52.27 | 50.57 | 50.57 | 52.27 | 50.34 | 561 |
| July 18, 2025 | 50.31 | 50.39 | 50.39 | 50.45 | 50.27 | 111 |
| July 17, 2025 | 50.25 | 50.29 | 50.29 | 50.42 | 50.18 | 955 |
| July 16, 2025 | 50.87 | 50.14 | 50.14 | 50.92 | 50.14 | 662 |
| July 15, 2025 | 50.86 | 50.31 | 50.31 | 50.86 | 50.31 | 135 |
| July 14, 2025 | 50.93 | 50.58 | 50.58 | 50.93 | 50.4 | 887 |
| July 11, 2025 | 50.42 | 50.41 | 50.41 | 50.69 | 50.41 | 20 |
| July 10, 2025 | 50.25 | 50.71 | 50.71 | 50.75 | 50.25 | 829 |
| July 09, 2025 | 50.17 | 50.19 | 50.19 | 50.3 | 49.56 | 537 |
| July 08, 2025 | 49.1 | 49.74 | 49.74 | 49.83 | 49.1 | 187 |
| July 07, 2025 | 49.05 | 49.39 | 49.39 | 49.65 | 49.05 | 269 |
| July 04, 2025 | 49.79 | 49.44 | 49.44 | 49.79 | 49.28 | 608 |
| July 03, 2025 | 49.19 | 49.64 | 49.64 | 51.43 | 49.19 | 609 |
| July 02, 2025 | 49.38 | 49.6 | 49.6 | 49.62 | 49.38 | 55 |
| July 01, 2025 | 48.98 | 49 | 49 | 49.01 | 48.79 | 823 |
| June 30, 2025 | 49.04 | 49.07 | 49.07 | 49.61 | 48.92 | 29 |
| June 27, 2025 | 48.87 | 49.17 | 49.17 | 49.17 | 48.77 | 1,753 |
| June 26, 2025 | 48.79 | 48.4 | 48.4 | 48.79 | 48.4 | 12 |
| June 25, 2025 | 49.11 | 48.38 | 48.38 | 49.11 | 48.34 | 2,716 |
| June 24, 2025 | 50.44 | 48.81 | 48.81 | 50.44 | 48.72 | 616 |
| June 23, 2025 | 50.03 | 48.18 | 48.18 | 50.03 | 48.18 | 612 |
| June 20, 2025 | 48.66 | 48.29 | 48.29 | 48.72 | 48.29 | 61 |
| June 19, 2025 | 48.76 | 48.18 | 48.18 | 48.76 | 48.18 | 105 |
| June 18, 2025 | 49.08 | 48.71 | 48.71 | 49.08 | 48.61 | 416 |
| June 17, 2025 | 49.68 | 48.68 | 48.68 | 49.68 | 48.64 | 275 |
| June 16, 2025 | 49.22 | 49.1 | 49.1 | 49.24 | 48.6 | 103 |
| June 13, 2025 | 49.04 | 48.71 | 48.71 | 49.04 | 48.71 | 65 |
| June 12, 2025 | 48.98 | 49.22 | 49.22 | 49.34 | 48.88 | 2,643 |
| June 11, 2025 | 49.78 | 49.04 | 49.04 | 49.78 | 49.04 | 427 |
| June 10, 2025 | 49.34 | 48.93 | 48.93 | 49.34 | 48.88 | 1,231 |
| June 09, 2025 | 48.49 | 48.81 | 48.81 | 49.05 | 48.49 | 3,628 |
| June 06, 2025 | 48.76 | 48.76 | 48.76 | 48.82 | 48.7 | 328 |
| June 05, 2025 | 46.39 | 48.56 | 48.56 | 48.6 | 46.39 | 292 |
| June 04, 2025 | 48.86 | 48.32 | 48.32 | 48.86 | 48.11 | 1,150 |
| June 03, 2025 | 48.33 | 48.09 | 48.09 | 48.33 | 47.95 | 1,252 |
| June 02, 2025 | 47.16 | 48.11 | 48.11 | 48.28 | 47.16 | 1,538 |
| May 30, 2025 | 48.67 | 48.13 | 48.13 | 48.67 | 48.13 | 213 |
| May 29, 2025 | 48.95 | 48.14 | 48.14 | 48.95 | 48.14 | 308 |
| May 28, 2025 | 48.21 | 47.98 | 47.98 | 48.3 | 47.98 | 607 |
| May 27, 2025 | 48.49 | 48.2 | 48.2 | 48.49 | 48.12 | 622 |