55.00
-0.4(-0.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 56.1 | 55 | 55 | 56.1 | 55 | 180,336 |
| September 25, 2025 | 54.5 | 55.4 | 55.4 | 57.6 | 54.5 | 480,526 |
| September 24, 2025 | 55.7 | 55.2 | 55.2 | 55.8 | 54.6 | 391,194 |
| September 23, 2025 | 57 | 55.8 | 55.8 | 57.2 | 55.6 | 534,262 |
| September 22, 2025 | 56 | 56.4 | 56.4 | 57 | 55.6 | 241,852 |
| September 19, 2025 | 55.9 | 56.3 | 56.3 | 58.7 | 55.7 | 364,090 |
| September 18, 2025 | 56.9 | 57.2 | 57.2 | 57.3 | 56.4 | 278,470 |
| September 17, 2025 | 59 | 57 | 57 | 59 | 56 | 464,617 |
| September 16, 2025 | 57.4 | 56.5 | 56.5 | 58.8 | 56.1 | 56,038 |
| September 15, 2025 | 57.46 | 57 | 57 | 58.29 | 55.9 | 431,580 |
| September 12, 2025 | 56.5 | 57.1 | 57.1 | 57.6 | 56 | 360,865 |
| September 11, 2025 | 58.8 | 57 | 57 | 58.8 | 57 | 343,459 |
| September 10, 2025 | 58 | 57 | 57 | 58.1 | 56.56 | 127,249 |
| September 09, 2025 | 56.7 | 57.8 | 57.8 | 57.8 | 56 | 376,292 |
| September 08, 2025 | 57 | 55.8 | 55.8 | 57.13 | 54.5 | 1.25M |
| September 05, 2025 | 56 | 55.3 | 55.3 | 56 | 54.9 | 373,342 |
| September 04, 2025 | 57 | 55.8 | 55.8 | 57 | 55.31 | 284,949 |
| September 03, 2025 | 54.8 | 55.4 | 55.4 | 55.5 | 54 | 591,422 |
| September 02, 2025 | 55.5 | 54.2 | 54.2 | 55.9 | 54.2 | 810,618 |
| September 01, 2025 | 56 | 55.1 | 55.1 | 56.35 | 55.1 | 669,455 |
| August 29, 2025 | 55.99 | 56 | 56 | 56.4 | 55.7 | 539,696 |
| August 28, 2025 | 56.5 | 55.9 | 55.9 | 56.5 | 55.9 | 1.02M |
| August 27, 2025 | 57.1 | 56.5 | 56.5 | 57.1 | 55.78 | 183,301 |
| August 26, 2025 | 56.5 | 56.5 | 56.5 | 57.2 | 55.74 | 298,172 |
| August 22, 2025 | 56.79 | 56.4 | 56.4 | 57.5 | 56.2 | 269,318 |
| August 21, 2025 | 56.3 | 57.6 | 57.6 | 58 | 55.26 | 338,001 |
| August 20, 2025 | 56.2 | 56.1 | 56.1 | 56.6 | 55.8 | 767,687 |
| August 19, 2025 | 56.3 | 56.7 | 56.7 | 56.8 | 56.3 | 148,486 |
| August 18, 2025 | 59 | 56.4 | 56.4 | 59 | 56.2 | 143,186 |
| August 15, 2025 | 57.58 | 56.5 | 56.5 | 58.6 | 56.5 | 199,333 |
| August 14, 2025 | 57 | 56.9 | 56.9 | 57.32 | 56.1 | 823,786 |
| August 13, 2025 | 56.4 | 56.4 | 56.4 | 57.9 | 56 | 473,367 |
| August 12, 2025 | 56.8 | 56.2 | 56.2 | 57.4 | 56.2 | 1.32M |
| August 11, 2025 | 57.5 | 56.7 | 56.7 | 57.5 | 56.6 | 1.78M |
| August 08, 2025 | 57.9 | 57.4 | 57.4 | 57.9 | 57 | 1.38M |
| August 07, 2025 | 57.8 | 57.5 | 57.5 | 59 | 56.9 | 4.85M |
| August 06, 2025 | 58.3 | 57.5 | 57.26 | 58.5 | 57 | 655,982 |
| August 05, 2025 | 58 | 58 | 57.76 | 58.03 | 57.29 | 1.38M |
| August 04, 2025 | 57.9 | 57.5 | 57.26 | 58.7 | 57.4 | 2.85M |
| August 01, 2025 | 58.5 | 58.3 | 58.06 | 58.9 | 57.26 | 635,246 |
| July 31, 2025 | 57.5 | 58.6 | 58.35 | 59.2 | 57.38 | 159,354 |
| July 30, 2025 | 59.3 | 57.5 | 57.5 | 59.92 | 56.74 | 1.91M |
| July 29, 2025 | 61.1 | 60.3 | 60.3 | 61.7 | 59.7 | 943,628 |
| July 28, 2025 | 61.6 | 61.4 | 61.4 | 62.4 | 61.2 | 1.09M |
| July 25, 2025 | 63 | 61.9 | 61.9 | 63 | 61.5 | 174,843 |
| July 24, 2025 | 63 | 62.6 | 62.6 | 63.1 | 61.9 | 697,441 |
| July 23, 2025 | 63 | 63 | 63 | 63.8 | 61.9 | 230,911 |
| July 22, 2025 | 64.3 | 62.9 | 62.9 | 64.3 | 62.7 | 68,128 |
| July 21, 2025 | 63 | 63.4 | 63.4 | 64.5 | 62.1 | 574,015 |
| July 18, 2025 | 63.96 | 63 | 63 | 63.96 | 63 | 323,908 |
| July 17, 2025 | 65.1 | 63.8 | 63.8 | 65.1 | 63.7 | 447,388 |
| July 16, 2025 | 62.2 | 64.1 | 64.1 | 65.6 | 61.4 | 1.1M |
| July 15, 2025 | 62.3 | 62.2 | 62.2 | 63.4 | 61.67 | 358,510 |
| July 14, 2025 | 62.5 | 62.3 | 62.3 | 63.2 | 61.8 | 84,473 |
| July 11, 2025 | 62.7 | 62.5 | 62.5 | 63.2 | 62.3 | 276,682 |
| July 10, 2025 | 62.7 | 62.8 | 62.8 | 63.4 | 62.62 | 126,990 |
| July 09, 2025 | 61.8 | 62.6 | 62.6 | 63 | 61.8 | 299,603 |
| July 08, 2025 | 62.77 | 62.6 | 62.6 | 63.03 | 61.7 | 389,544 |
| July 07, 2025 | 62 | 62 | 62 | 63.1 | 61.5 | 180,162 |
| July 04, 2025 | 64.71 | 62.3 | 62.3 | 64.71 | 62.2 | 376,720 |