56.55
+0.148(+0.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 64.5 | 63.7 | 63.7 | 65.21 | 63.7 | 354,156 |
| July 02, 2025 | 66.06 | 64.5 | 64.5 | 67.19 | 64.3 | 239,852 |
| July 01, 2025 | 66.6 | 66.3 | 66.3 | 67.8 | 66.1 | 401,624 |
| June 30, 2025 | 66 | 67.7 | 67.7 | 68 | 66 | 1.6M |
| June 27, 2025 | 64.7 | 66.7 | 66.7 | 67 | 64.1 | 1.25M |
| June 26, 2025 | 62.3 | 63.8 | 63.8 | 64.5 | 61.6 | 1.03M |
| June 25, 2025 | 62.3 | 62 | 62 | 63 | 60.64 | 583,520 |
| June 24, 2025 | 62.9 | 61.9 | 61.9 | 62.9 | 61.71 | 201,266 |
| June 23, 2025 | 61 | 62 | 62 | 62.35 | 61 | 281,574 |
| June 20, 2025 | 63.4 | 62 | 62 | 63.4 | 61.6 | 128,914 |
| June 19, 2025 | 63 | 62 | 62 | 63.3 | 62 | 372,051 |
| June 18, 2025 | 63.9 | 63.2 | 63.2 | 64.6 | 63 | 389,358 |
| June 17, 2025 | 63.7 | 63.8 | 63.8 | 64 | 62.5 | 210,470 |
| June 16, 2025 | 62.12 | 62.9 | 62.9 | 63.8 | 62 | 184,243 |
| June 13, 2025 | 62.72 | 62.1 | 62.1 | 62.72 | 61.8 | 207,101 |
| June 12, 2025 | 63.1 | 63 | 63 | 64.9 | 62.6 | 261,864 |
| June 11, 2025 | 63.1 | 63.8 | 63.8 | 64.5 | 63.1 | 353,151 |
| June 10, 2025 | 62.8 | 63 | 63 | 64.3 | 62.66 | 493,560 |
| June 09, 2025 | 65 | 63.1 | 63.1 | 65 | 62.6 | 451,795 |
| June 06, 2025 | 64.85 | 63.5 | 63.5 | 65 | 62.8 | 313,147 |
| June 05, 2025 | 64.6 | 64.7 | 64.7 | 65.5 | 64.6 | 419,494 |
| June 04, 2025 | 66.5 | 65 | 65 | 66.9 | 64.4 | 775,065 |
| June 03, 2025 | 65 | 65.3 | 65.3 | 67 | 64.28 | 592,309 |
| June 02, 2025 | 63.4 | 64.6 | 64.6 | 64.6 | 62.9 | 745,071 |
| May 30, 2025 | 62.3 | 63.5 | 63.5 | 63.5 | 61.9 | 727,850 |
| May 29, 2025 | 62.1 | 62.4 | 62.4 | 62.8 | 62.1 | 26,045 |
| May 28, 2025 | 63.15 | 62.5 | 62.5 | 63.15 | 62 | 729,540 |
| May 27, 2025 | 63.5 | 62.8 | 62.8 | 63.5 | 62.23 | 414,181 |