52.40
-0.8(-1.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 48.9 | 47.7 | 47.7 | 49.35 | 47 | 1.14M |
| July 02, 2025 | 47 | 48.5 | 48.5 | 49 | 46.73 | 1.76M |
| July 01, 2025 | 46 | 46.8 | 46.8 | 47.45 | 45.15 | 2.08M |
| June 30, 2025 | 48.15 | 46.45 | 46.45 | 48.75 | 45.85 | 3.88M |
| June 27, 2025 | 47.85 | 48.45 | 48.45 | 49.7 | 47.7 | 1.77M |
| June 26, 2025 | 46.5 | 47.85 | 47.85 | 48.95 | 46.5 | 1.38M |
| June 25, 2025 | 47.2 | 46.5 | 46.5 | 48.2 | 46.15 | 1.35M |
| June 24, 2025 | 46.45 | 47.05 | 47.05 | 48.14 | 46 | 1.44M |
| June 23, 2025 | 45.75 | 46.3 | 46.3 | 47.05 | 44.8 | 1.61M |
| June 20, 2025 | 46.9 | 45.3 | 45.3 | 48.3 | 45.3 | 11.22M |
| June 19, 2025 | 46.95 | 46.75 | 46.75 | 49.6 | 46.55 | 2.91M |
| June 18, 2025 | 48.05 | 47.2 | 47.2 | 49.2 | 46.5 | 1.3M |
| June 17, 2025 | 48.65 | 49 | 49 | 49.95 | 48.2 | 913,227 |
| June 16, 2025 | 48.9 | 49.45 | 49.45 | 50.5 | 48.4 | 1.41M |
| June 13, 2025 | 48 | 49.55 | 49.55 | 49.55 | 46.05 | 3.22M |
| June 12, 2025 | 48.25 | 48.15 | 48.15 | 50.3 | 46.85 | 1.4M |
| June 11, 2025 | 48.7 | 49.45 | 49.45 | 51.1 | 47.55 | 2.14M |
| June 10, 2025 | 49.05 | 48.65 | 48.65 | 49.8 | 48.1 | 1.13M |
| June 09, 2025 | 47.2 | 49.65 | 49.65 | 49.8 | 46.4 | 1.45M |
| June 06, 2025 | 48 | 47.2 | 47.2 | 49.45 | 46.6 | 2.47M |
| June 05, 2025 | 49 | 48.25 | 48.25 | 50.1 | 47.15 | 1.73M |
| June 04, 2025 | 51 | 48.75 | 48.75 | 51.6 | 48.75 | 3.1M |
| June 03, 2025 | 52.7 | 51 | 51 | 53.9 | 50.3 | 2.27M |
| June 02, 2025 | 53.9 | 51.5 | 51.5 | 55.3 | 51.5 | 2.76M |
| May 30, 2025 | 55.9 | 54 | 54 | 57.1 | 53.6 | 2.51M |
| May 29, 2025 | 56.3 | 55.6 | 55.6 | 57.8 | 55.5 | 2.21M |
| May 28, 2025 | 58 | 56.8 | 56.8 | 59.7 | 56.1 | 1.72M |
| May 27, 2025 | 61 | 58.7 | 58.7 | 62.2 | 58.3 | 1.46M |