52.88
+1.28(+2.48%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 51 | 51.6 | 51.6 | 51.9 | 51 | 158,125 |
September 04, 2025 | 50.5 | 52 | 52 | 52 | 50.5 | 332,534 |
September 03, 2025 | 49 | 51.6 | 51.6 | 51.6 | 49 | 909,060 |
September 02, 2025 | 50 | 49.5 | 49.5 | 51 | 49.5 | 480,598 |
September 01, 2025 | 50.27 | 50.7 | 50.7 | 50.79 | 48.8 | 374,284 |
August 29, 2025 | 49 | 50.1 | 50.1 | 50.6 | 48.46 | 1.33M |
August 28, 2025 | 46.81 | 48.3 | 48.3 | 48.85 | 46.5 | 553,847 |
August 27, 2025 | 46.9 | 47.4 | 47.4 | 47.4 | 46.8 | 173,567 |
August 26, 2025 | 45.5 | 46.6 | 46.6 | 46.79 | 45 | 1.32M |
August 22, 2025 | 44.3 | 45.15 | 45.15 | 45.15 | 43.06 | 573,561 |
August 21, 2025 | 43.04 | 44 | 44 | 44 | 42.5 | 245,037 |
August 20, 2025 | 44.75 | 44 | 44 | 45.5 | 43 | 545,103 |
August 19, 2025 | 44.4 | 44.75 | 44.75 | 45.25 | 43.98 | 551,223 |
August 18, 2025 | 46.7 | 44 | 44 | 46.7 | 43.03 | 314,603 |
August 15, 2025 | 47.45 | 46.6 | 46.6 | 47.45 | 45.23 | 233,455 |
August 14, 2025 | 47.28 | 47.4 | 47.4 | 47.52 | 46.67 | 366,272 |
August 13, 2025 | 47.7 | 47.8 | 47.8 | 47.87 | 47.2 | 702,326 |
August 12, 2025 | 47.54 | 47.6 | 47.6 | 47.67 | 47 | 443,606 |
August 11, 2025 | 47.68 | 47.5 | 47.5 | 47.78 | 47 | 676,123 |
August 08, 2025 | 47.98 | 47.5 | 47.5 | 47.98 | 46.74 | 610,800 |
August 07, 2025 | 46.98 | 46.7 | 46.7 | 46.98 | 46.55 | 275,985 |
August 06, 2025 | 46.11 | 46.4 | 46.4 | 46.61 | 46.09 | 421,345 |
August 05, 2025 | 45.6 | 45.5 | 45.5 | 46.4 | 44.6 | 410,062 |
August 04, 2025 | 44.03 | 45 | 45 | 45 | 44 | 253,926 |
August 01, 2025 | 47.3 | 44.4 | 44.4 | 47.3 | 44 | 595,220 |
July 31, 2025 | 47.63 | 47.3 | 47.3 | 48.5 | 46.6 | 457,158 |
July 30, 2025 | 48.38 | 48.55 | 48.55 | 48.55 | 47.06 | 292,111 |
July 29, 2025 | 47.03 | 48.25 | 48.25 | 48.99 | 46.83 | 605,882 |
July 28, 2025 | 48.61 | 48.3 | 48.3 | 49.38 | 48.06 | 93,301 |
July 25, 2025 | 49.39 | 49.3 | 49.3 | 49.76 | 48.6 | 189,770 |
July 24, 2025 | 49.17 | 49.4 | 49.4 | 49.43 | 48.9 | 89,859 |
July 23, 2025 | 48.09 | 49.15 | 49.15 | 49.2 | 48.05 | 483,028 |
July 22, 2025 | 47.67 | 48.3 | 48.3 | 48.3 | 47.6 | 522,710 |
July 21, 2025 | 48.17 | 48.6 | 48.6 | 48.78 | 47.95 | 363,516 |
July 18, 2025 | 47.74 | 47.75 | 47.75 | 48.6 | 47.13 | 324,920 |
July 17, 2025 | 45.74 | 47.5 | 47.5 | 48 | 45.74 | 470,545 |
July 16, 2025 | 44.88 | 46 | 46 | 46.9 | 44.53 | 555,344 |
July 15, 2025 | 43.38 | 44.6 | 44.6 | 44.88 | 43.38 | 408,307 |
July 14, 2025 | 43.65 | 43.25 | 43.25 | 43.99 | 42.82 | 120,641 |
July 11, 2025 | 42.14 | 43.25 | 43.25 | 43.67 | 42.09 | 262,949 |
July 10, 2025 | 42.94 | 42.5 | 42.5 | 42.94 | 42.01 | 110,545 |
July 09, 2025 | 43.6 | 42.4 | 42.4 | 43.75 | 41.6 | 334,410 |
July 08, 2025 | 44.29 | 44.5 | 44.5 | 44.5 | 43.65 | 616,300 |
July 07, 2025 | 44.4 | 44 | 44 | 44.4 | 43.5 | 328,975 |
July 04, 2025 | 43.97 | 44.75 | 44.75 | 44.75 | 43.75 | 316,423 |
July 03, 2025 | 44.5 | 44.75 | 44.75 | 46 | 43 | 141,204 |
July 02, 2025 | 44.89 | 44.5 | 44.5 | 44.89 | 43.33 | 234,648 |
July 01, 2025 | 44.13 | 45 | 45 | 45.47 | 44.13 | 566,131 |
June 30, 2025 | 45.18 | 44.65 | 44.65 | 45.48 | 43.5 | 291,262 |
June 27, 2025 | 45.18 | 45 | 45 | 45.95 | 43.63 | 1.16M |
June 26, 2025 | 44.47 | 44.5 | 44.5 | 44.5 | 43.48 | 182,145 |
June 25, 2025 | 44.83 | 44.7 | 44.7 | 44.85 | 44.12 | 771,050 |
June 24, 2025 | 45.25 | 44 | 44 | 45.5 | 43.54 | 574,892 |
June 23, 2025 | 44.8 | 45 | 45 | 46.29 | 44.4 | 746,734 |
June 20, 2025 | 44.48 | 44 | 44 | 45 | 44 | 1.71M |
June 19, 2025 | 44.62 | 44 | 44 | 44.62 | 43.63 | 176,119 |
June 18, 2025 | 44.3 | 44 | 44 | 44.75 | 43.5 | 348,541 |
June 17, 2025 | 44.2 | 44.3 | 44.3 | 45.5 | 43.76 | 2.1M |
June 16, 2025 | 41.5 | 43.75 | 43.75 | 44.5 | 41.5 | 788,264 |
June 13, 2025 | 41.06 | 41 | 41 | 41.15 | 40.2 | 853,760 |