50.00
+0.5(+1.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 51 | 49.5 | 49.5 | 51.8 | 49.1 | 434,022 |
| August 15, 2025 | 50.63 | 51 | 51 | 52 | 49.1 | 287,685 |
| August 14, 2025 | 49.6 | 50.6 | 50.6 | 51.8 | 48 | 1.1M |
| August 13, 2025 | 47.1 | 48.4 | 48.4 | 49 | 46.36 | 1.35M |
| August 12, 2025 | 48 | 48.2 | 48.2 | 49.9 | 45.5 | 1.07M |
| August 11, 2025 | 52.8 | 48.4 | 48.4 | 52.8 | 47.2 | 1.2M |
| August 08, 2025 | 52.8 | 51.4 | 51.4 | 53 | 51 | 728,991 |
| August 07, 2025 | 53.2 | 52.6 | 52.6 | 54.6 | 52 | 788,755 |
| August 06, 2025 | 55 | 53.2 | 53.2 | 55 | 52.2 | 412,136 |
| August 05, 2025 | 53 | 53.6 | 53.6 | 54.8 | 52.2 | 238,263 |
| August 04, 2025 | 53.4 | 53 | 53 | 54 | 52.2 | 884,014 |
| August 01, 2025 | 53.8 | 53.8 | 53.8 | 54 | 52 | 155,399 |
| July 31, 2025 | 52 | 54 | 54 | 54 | 52 | 406,898 |
| July 30, 2025 | 53.2 | 53.8 | 53.8 | 54 | 52 | 351,048 |
| July 29, 2025 | 52.2 | 53.2 | 53.2 | 54 | 52.2 | 809,749 |
| July 28, 2025 | 55 | 53.6 | 53.6 | 55 | 52.6 | 635,070 |
| July 25, 2025 | 54 | 54.4 | 54.4 | 55 | 53 | 601,036 |
| July 24, 2025 | 54.4 | 55 | 55 | 55 | 52.97 | 726,973 |
| July 23, 2025 | 53.2 | 53.8 | 53.8 | 54.6 | 51.4 | 187,978 |
| July 22, 2025 | 53.8 | 53 | 53 | 54 | 50.2 | 787,438 |
| July 21, 2025 | 56 | 53.8 | 53.8 | 57 | 53.4 | 670,501 |
| July 18, 2025 | 57 | 54.8 | 54.8 | 57.2 | 54 | 2.31M |
| July 17, 2025 | 54 | 57 | 57 | 57.2 | 53.6 | 1.42M |
| July 16, 2025 | 52.8 | 55 | 55 | 55.8 | 52.2 | 1.02M |
| July 15, 2025 | 52.83 | 54 | 54 | 55 | 51 | 1.57M |
| July 14, 2025 | 52 | 52.8 | 52.8 | 53.6 | 51.4 | 548,800 |
| July 11, 2025 | 51.2 | 52.8 | 52.8 | 53.15 | 50.6 | 615,844 |
| July 10, 2025 | 53 | 53 | 53 | 53.2 | 51 | 446,565 |
| July 09, 2025 | 52.8 | 52.2 | 52.2 | 52.8 | 51 | 354,954 |
| July 08, 2025 | 51 | 52.8 | 52.8 | 53 | 51 | 297,604 |
| July 07, 2025 | 52.8 | 52.2 | 52.2 | 53 | 51.2 | 1.15M |
| July 04, 2025 | 51.6 | 52.4 | 52.4 | 53 | 51 | 417,287 |
| July 03, 2025 | 52 | 51.8 | 51.8 | 53 | 50.2 | 546,840 |
| July 02, 2025 | 50.2 | 52 | 52 | 53 | 50.2 | 971,804 |
| July 01, 2025 | 50.8 | 52.6 | 52.6 | 53 | 50.2 | 664,650 |
| June 30, 2025 | 50 | 50.8 | 50.8 | 52.4 | 50 | 79,253 |
| June 27, 2025 | 50.2 | 51 | 51 | 52.6 | 50 | 195,082 |
| June 26, 2025 | 51.6 | 52.4 | 52.4 | 52.6 | 51.2 | 333,824 |
| June 25, 2025 | 52 | 52.4 | 52.4 | 52.6 | 50.2 | 421,925 |
| June 24, 2025 | 51.49 | 52 | 52 | 52 | 50.8 | 724,399 |
| June 23, 2025 | 48.1 | 51.2 | 51.2 | 52 | 48.1 | 609,225 |
| June 20, 2025 | 51 | 50.8 | 50.8 | 51.8 | 49.2 | 3.24M |
| June 19, 2025 | 50 | 50.8 | 50.8 | 51.8 | 48.7 | 1.52M |
| June 18, 2025 | 48.4 | 49.7 | 49.7 | 50 | 48.1 | 1.39M |
| June 17, 2025 | 46.75 | 48.4 | 48.4 | 48.62 | 46 | 593,048 |
| June 16, 2025 | 46.6 | 47 | 47 | 47 | 45 | 737,441 |
| June 13, 2025 | 46 | 46.7 | 46.7 | 46.9 | 46 | 156,483 |
| June 12, 2025 | 46.1 | 46.5 | 46.5 | 47.7 | 45 | 710,225 |
| June 11, 2025 | 45 | 46.2 | 46.2 | 46.5 | 45 | 368,438 |
| June 10, 2025 | 47 | 45.5 | 45.5 | 47 | 45.1 | 238,243 |
| June 09, 2025 | 46.9 | 45.8 | 45.8 | 47 | 45 | 586,599 |
| June 06, 2025 | 46.3 | 45 | 45 | 47 | 45 | 463,487 |
| June 05, 2025 | 46.1 | 46.2 | 46.2 | 47.8 | 46 | 6.79M |
| June 04, 2025 | 46 | 46.9 | 46.9 | 48.2 | 46 | 574,383 |
| June 03, 2025 | 48.8 | 47.6 | 47.6 | 48.8 | 46 | 475,780 |
| June 02, 2025 | 46.95 | 46.3 | 46.3 | 48.7 | 45.2 | 377,864 |
| May 30, 2025 | 47 | 47 | 47 | 47.9 | 45.4 | 749,498 |
| May 29, 2025 | 49 | 47 | 47 | 49 | 46.8 | 490,937 |
| May 28, 2025 | 46 | 48.4 | 48.4 | 49 | 45.6 | 816,432 |
| May 27, 2025 | 45.1 | 46 | 46 | 46.9 | 45.1 | 5.62M |
