57.50
-1.5(-2.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 58.8 | 57.5 | 57.5 | 58.8 | 56.33 | 51,800 |
| August 15, 2025 | 56.33 | 59 | 59 | 59 | 56.33 | 36,948 |
| August 14, 2025 | 57.78 | 59 | 59 | 59 | 56.2 | 133,962 |
| August 13, 2025 | 57.97 | 59 | 59 | 59 | 55 | 7,943 |
| August 12, 2025 | 56.44 | 57 | 57 | 58.49 | 54.39 | 280,482 |
| August 11, 2025 | 58.62 | 56 | 56 | 58.62 | 54.98 | 84,884 |
| August 08, 2025 | 60.8 | 57.9 | 57.9 | 60.8 | 57.31 | 36,167 |
| August 07, 2025 | 58.8 | 60 | 60 | 61 | 57 | 302,797 |
| August 06, 2025 | 59.8 | 58 | 58 | 59.8 | 56.57 | 10,358 |
| August 05, 2025 | 62.8 | 58 | 58 | 62.8 | 56.5 | 175,521 |
| August 04, 2025 | 61.88 | 60.7 | 60.7 | 62 | 59.6 | 114,108 |
| August 01, 2025 | 60.94 | 61.6 | 61.6 | 62 | 60 | 46,299 |
| July 31, 2025 | 60.96 | 62 | 62 | 62 | 59 | 165,477 |
| July 30, 2025 | 61 | 59.6 | 59.6 | 61 | 59 | 311,948 |
| July 29, 2025 | 58 | 58.9 | 58.9 | 63.8 | 58 | 342,747 |
| July 28, 2025 | 62.61 | 56.2 | 56.2 | 62.8 | 56.2 | 178,423 |
| July 25, 2025 | 62.8 | 61 | 61 | 62.8 | 60.71 | 3,872 |
| July 24, 2025 | 60.3 | 63 | 63 | 63 | 60.3 | 32,699 |
| July 23, 2025 | 60.2 | 60.5 | 60.5 | 61.8 | 58.74 | 122,151 |
| July 22, 2025 | 62.97 | 60 | 60 | 64 | 57.92 | 229,569 |
| July 21, 2025 | 60.56 | 62 | 62 | 63.8 | 60.2 | 36,694 |
| July 18, 2025 | 63.86 | 60 | 60 | 64 | 59 | 163,499 |
| July 17, 2025 | 63.78 | 62.9 | 62.9 | 66 | 62.2 | 212,615 |
| July 16, 2025 | 65.8 | 63.9 | 63.9 | 65.8 | 63.2 | 74,832 |
| July 15, 2025 | 66 | 64.5 | 64.5 | 66 | 63.2 | 19,668 |
| July 14, 2025 | 66.8 | 64.4 | 64.4 | 66.8 | 63.8 | 48,233 |
| July 11, 2025 | 67 | 64 | 64 | 67 | 64 | 19,093 |
| July 10, 2025 | 67 | 64 | 64 | 67 | 64 | 55,510 |
| July 09, 2025 | 65.75 | 65.5 | 65.5 | 67 | 65.33 | 40,386 |
| July 08, 2025 | 65.2 | 66 | 66 | 67 | 65 | 13,819 |
| July 07, 2025 | 64 | 65.7 | 65.7 | 67 | 64 | 10,222 |
| July 04, 2025 | 64.5 | 65.5 | 65.5 | 66.2 | 64.5 | 271,498 |
| July 03, 2025 | 64.02 | 65 | 65 | 67 | 62.6 | 261,279 |
| July 02, 2025 | 66 | 64 | 64 | 66.6 | 64 | 65,949 |
| July 01, 2025 | 66.5 | 65.5 | 65.5 | 66.8 | 64.25 | 72,490 |
| June 30, 2025 | 64.8 | 64.9 | 64.9 | 66.52 | 62 | 134,440 |
| June 27, 2025 | 63.54 | 62.9 | 62.9 | 64.8 | 61.56 | 73,206 |
| June 26, 2025 | 64.8 | 62.4 | 62.4 | 65 | 61.38 | 90,629 |
| June 25, 2025 | 62.5 | 62.4 | 62.4 | 65 | 61.19 | 21,499 |
| June 24, 2025 | 64 | 62 | 62 | 65.4 | 61 | 214,221 |
| June 23, 2025 | 63 | 63.7 | 63.7 | 65.4 | 63 | 33,513 |
| June 20, 2025 | 64.6 | 63.7 | 63.7 | 65.2 | 63.11 | 53,516 |
| June 19, 2025 | 65.8 | 63.7 | 63.7 | 65.8 | 63.3 | 26,224 |
| June 18, 2025 | 64.8 | 64.6 | 64.6 | 67 | 62.8 | 180,054 |
| June 17, 2025 | 61.72 | 62.2 | 62.2 | 64.84 | 61.72 | 86,159 |
| June 16, 2025 | 61.5 | 61.5 | 61.5 | 61.6 | 61.4 | 59,836 |
| June 13, 2025 | 61.5 | 61.5 | 61.5 | 62 | 60.83 | 50,838 |
| June 12, 2025 | 60 | 60.8 | 60.8 | 61.6 | 58.6 | 210,805 |
| June 11, 2025 | 60 | 58.5 | 58.5 | 60 | 58.5 | 58,568 |
| June 10, 2025 | 58 | 58.4 | 58.4 | 59.64 | 57.2 | 340,756 |
| June 09, 2025 | 61 | 58.6 | 58.6 | 61 | 58 | 201,992 |
| June 06, 2025 | 58.8 | 57.9 | 57.9 | 58.8 | 57.2 | 25,339 |
| June 05, 2025 | 57.2 | 59 | 59 | 60.8 | 57 | 155,432 |
| June 04, 2025 | 60 | 58.9 | 58.9 | 60.8 | 57.2 | 166,335 |
| June 03, 2025 | 60.8 | 60 | 60 | 60.8 | 59.2 | 67,561 |
| June 02, 2025 | 59.7 | 59.6 | 59.6 | 61 | 59.4 | 52,538 |
| May 30, 2025 | 59.9 | 59.4 | 59.4 | 60.8 | 59.09 | 71,375 |
| May 29, 2025 | 60.8 | 58.9 | 58.9 | 60.8 | 58.14 | 71,749 |
| May 28, 2025 | 57.56 | 58.4 | 58.4 | 61 | 57.56 | 15,243 |
| May 27, 2025 | 60.8 | 58.4 | 58.4 | 60.8 | 57 | 128,101 |