54.70
-1.5(-2.67%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 55.2 | 54.7 | 54.7 | 56.7 | 53.4 | 654,178 |
| September 25, 2025 | 53.9 | 56.2 | 56.2 | 57 | 53 | 1.48M |
| September 24, 2025 | 55.4 | 54.7 | 54.7 | 56.1 | 53.2 | 1.07M |
| September 23, 2025 | 53.9 | 54.8 | 54.8 | 55.9 | 53.7 | 1.4M |
| September 22, 2025 | 54.7 | 53.8 | 53.8 | 55.7 | 53.8 | 972,636 |
| September 19, 2025 | 55.1 | 54.7 | 54.7 | 56.8 | 54.5 | 1.45M |
| September 18, 2025 | 53 | 54.8 | 54.8 | 55.5 | 52.9 | 1M |
| September 17, 2025 | 53.9 | 52.9 | 52.9 | 54.4 | 52.2 | 686,847 |
| September 16, 2025 | 54.4 | 53.7 | 53.7 | 55.1 | 53.2 | 1.08M |
| September 15, 2025 | 51.5 | 53.5 | 53.5 | 54.2 | 51.1 | 2.03M |
| September 12, 2025 | 53 | 50.7 | 50.7 | 54 | 50.14 | 2.01M |
| September 11, 2025 | 54.1 | 53.1 | 53.1 | 54.7 | 52.9 | 755,530 |
| September 10, 2025 | 53.7 | 53.7 | 53.7 | 54 | 52.1 | 1.46M |
| September 09, 2025 | 52.5 | 53.2 | 53.2 | 54.7 | 52 | 2.26M |
| September 08, 2025 | 54.6 | 53.8 | 53.8 | 55.55 | 52.7 | 2.03M |
| September 05, 2025 | 53.1 | 53.3 | 53.3 | 55.5 | 52.5 | 2.47M |
| September 04, 2025 | 55.9 | 52.9 | 52.9 | 55.9 | 52.5 | 1.34M |
| September 03, 2025 | 54.5 | 55.1 | 55.1 | 56.14 | 54.26 | 2.1M |
| September 02, 2025 | 54.5 | 53.7 | 53.7 | 55.3 | 53 | 1.63M |
| September 01, 2025 | 55.2 | 53.6 | 53.6 | 56.2 | 53.6 | 1.52M |
| August 29, 2025 | 56.7 | 55.2 | 55.2 | 57.1 | 55.2 | 1.6M |
| August 28, 2025 | 59 | 56.5 | 56.5 | 60 | 56.5 | 1.92M |
| August 27, 2025 | 59.4 | 58.6 | 58.6 | 60.1 | 58.3 | 1.84M |
| August 26, 2025 | 60 | 59.4 | 59.4 | 62 | 58 | 15.33M |
| August 22, 2025 | 52.5 | 56.6 | 56.6 | 57.45 | 52.4 | 6.08M |
| August 21, 2025 | 55 | 51.3 | 51.3 | 55 | 49.8 | 5.64M |
| August 20, 2025 | 57.8 | 55.2 | 55.2 | 58.5 | 54.93 | 4.45M |
| August 19, 2025 | 53.6 | 58.7 | 58.7 | 59.9 | 53 | 7.62M |
| August 18, 2025 | 54.4 | 52.4 | 52.4 | 55.84 | 51.49 | 3.8M |
| August 15, 2025 | 51.1 | 53.2 | 53.2 | 55 | 50.4 | 5.12M |
| August 14, 2025 | 50.4 | 50.3 | 50.3 | 51.9 | 48 | 4.37M |
| August 13, 2025 | 59 | 51.5 | 51.5 | 59 | 51.05 | 5.42M |
| August 12, 2025 | 57.4 | 59.2 | 59.2 | 59.5 | 56.3 | 2.99M |
| August 11, 2025 | 59.5 | 56.8 | 56.8 | 60.2 | 54 | 5.98M |
| August 08, 2025 | 53.2 | 58 | 58 | 60.91 | 52.4 | 8.46M |
| August 07, 2025 | 45.75 | 52.8 | 52.8 | 55.2 | 45.25 | 15.36M |
| August 06, 2025 | 44.3 | 45.75 | 45.75 | 48 | 43.05 | 4.51M |
| August 05, 2025 | 47.15 | 45.5 | 45.5 | 47.85 | 45.3 | 3.16M |
| August 04, 2025 | 46.5 | 46.5 | 46.5 | 47.05 | 45.9 | 2.52M |
| August 01, 2025 | 45.6 | 46.5 | 46.5 | 46.5 | 44.4 | 2.1M |
| July 31, 2025 | 44.9 | 46.25 | 46.25 | 46.85 | 43.52 | 2.28M |
| July 30, 2025 | 45.2 | 44.25 | 44.25 | 45.95 | 41.3 | 5.24M |
| July 29, 2025 | 46.95 | 46.1 | 46.1 | 48.79 | 46.1 | 2.08M |
| July 28, 2025 | 48.9 | 47.6 | 47.6 | 48.9 | 46.55 | 1.14M |
| July 25, 2025 | 46.5 | 48 | 48 | 48.75 | 45.8 | 2.2M |
| July 24, 2025 | 47 | 46.15 | 46.15 | 47.3 | 45.48 | 5.59M |
| July 23, 2025 | 47.9 | 46.8 | 46.8 | 47.95 | 46.45 | 1.7M |
| July 22, 2025 | 47.1 | 46.95 | 46.95 | 47.9 | 46 | 1.9M |
| July 21, 2025 | 46.85 | 47 | 47 | 50.1 | 46.85 | 1.49M |
| July 18, 2025 | 47.5 | 46.85 | 46.85 | 48.65 | 46.8 | 1.05M |
| July 17, 2025 | 48 | 47.9 | 47.9 | 49.3 | 47.55 | 1.67M |
| July 16, 2025 | 47.55 | 47.75 | 47.75 | 50.1 | 46.5 | 3.25M |
| July 15, 2025 | 48.05 | 47.55 | 47.55 | 49.6 | 47.3 | 3.27M |
| July 14, 2025 | 46.2 | 47.8 | 47.8 | 48.36 | 46.2 | 1.23M |
| July 11, 2025 | 48 | 46.8 | 46.8 | 48.15 | 46.4 | 1.5M |
| July 10, 2025 | 47.05 | 47.85 | 47.85 | 49.1 | 47.05 | 1.82M |
| July 09, 2025 | 49 | 47.4 | 47.4 | 49.4 | 46.55 | 2.23M |
| July 08, 2025 | 47.73 | 48.9 | 48.9 | 49.7 | 47.3 | 1.83M |
| July 07, 2025 | 48.45 | 48 | 48 | 49.4 | 46.1 | 1.95M |
| July 04, 2025 | 47.5 | 48.75 | 48.75 | 48.8 | 46.8 | 1.41M |