54.70
-0.5(-0.91%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 58.8 | 55.2 | 55.2 | 58.8 | 54.8 | 579,119 |
| September 04, 2025 | 55.64 | 55.2 | 55.2 | 57 | 55 | 398,599 |
| September 03, 2025 | 57.28 | 55.5 | 55.5 | 58 | 55.5 | 921,192 |
| September 02, 2025 | 58.26 | 57.3 | 57.3 | 59.2 | 56.2 | 2.4M |
| September 01, 2025 | 58 | 58.1 | 58.1 | 59.9 | 56.73 | 1.15M |
| August 29, 2025 | 60.5 | 58 | 58 | 60.5 | 57.58 | 617,818 |
| August 28, 2025 | 59 | 58.6 | 58.6 | 60.46 | 58.3 | 1.08M |
| August 27, 2025 | 60 | 59.2 | 59.2 | 60.5 | 58.9 | 608,488 |
| August 26, 2025 | 60.5 | 59.8 | 59.8 | 60.5 | 59.38 | 1.12M |
| August 22, 2025 | 60.6 | 60.8 | 60.8 | 61.8 | 59.85 | 2.56M |
| August 21, 2025 | 61.6 | 60.6 | 60.6 | 62 | 60.2 | 1.97M |
| August 20, 2025 | 61.93 | 61 | 61 | 62.07 | 59 | 984,686 |
| August 19, 2025 | 62.43 | 62 | 62 | 63.2 | 60.1 | 344,761 |
| August 18, 2025 | 62 | 61.7 | 61.7 | 63.2 | 60.5 | 882,973 |
| August 15, 2025 | 61.44 | 61.7 | 61.7 | 62.1 | 60.4 | 345,274 |
| August 14, 2025 | 61.9 | 61.8 | 61.8 | 62.1 | 60.6 | 746,156 |
| August 13, 2025 | 61.81 | 61.3 | 61.3 | 62.5 | 60.2 | 288,436 |
| August 12, 2025 | 60.8 | 60.8 | 60.8 | 63 | 60.5 | 683,976 |
| August 11, 2025 | 61.87 | 60.2 | 60.2 | 63 | 60 | 1.21M |
| August 08, 2025 | 62.36 | 60.5 | 60.5 | 64 | 60 | 1.06M |
| August 07, 2025 | 62.29 | 61.9 | 61.9 | 63.7 | 61.2 | 1.02M |
| August 06, 2025 | 62.6 | 62.2 | 62.2 | 63.9 | 61.5 | 531,342 |
| August 05, 2025 | 63.05 | 62.3 | 62.3 | 64.5 | 61.96 | 1.31M |
| August 04, 2025 | 63.61 | 63 | 63 | 64.5 | 62.1 | 1.1M |
| August 01, 2025 | 64.09 | 64 | 64 | 64.6 | 63.3 | 1.6M |
| July 31, 2025 | 62.9 | 64 | 64 | 64.4 | 62.9 | 1.42M |
| July 30, 2025 | 63 | 62.9 | 62.9 | 63.7 | 62.2 | 1.37M |
| July 29, 2025 | 62.3 | 61.7 | 61.7 | 63.1 | 61.3 | 1.84M |
| July 28, 2025 | 60.92 | 62.1 | 62.1 | 63.1 | 60.92 | 1.73M |
| July 25, 2025 | 60.56 | 61.6 | 61.6 | 62.1 | 60.4 | 1.07M |
| July 24, 2025 | 61.9 | 60.7 | 60.7 | 61.9 | 60 | 4.16M |
| July 23, 2025 | 60.69 | 60.2 | 60.2 | 62.1 | 59.9 | 1.77M |
| July 22, 2025 | 59.92 | 60.6 | 60.6 | 62.1 | 59.66 | 1.61M |
| July 21, 2025 | 61.82 | 59.7 | 59.7 | 62.2 | 59.48 | 3.62M |
| July 18, 2025 | 60.3 | 61.1 | 61.1 | 62.2 | 60.12 | 7.49M |
| July 17, 2025 | 62.7 | 60.3 | 60.3 | 63.4 | 56.12 | 16.01M |
| July 16, 2025 | 64.14 | 63.7 | 62.7 | 65.9 | 63 | 1.04M |
| July 15, 2025 | 64.98 | 64 | 63 | 65.56 | 63.8 | 593,913 |
| July 14, 2025 | 65.6 | 64.5 | 63.49 | 65.9 | 64.14 | 1.36M |
| July 11, 2025 | 63.86 | 63.2 | 62.21 | 65.9 | 62.5 | 1.25M |
| July 10, 2025 | 63.83 | 63.2 | 62.21 | 66 | 63.1 | 848,258 |
| July 09, 2025 | 65.15 | 63.5 | 62.5 | 66.2 | 63.4 | 417,550 |
| July 08, 2025 | 64.6 | 64.1 | 63.09 | 64.9 | 63.9 | 295,164 |
| July 07, 2025 | 65.08 | 64.6 | 63.59 | 65.9 | 64.5 | 502,026 |
| July 04, 2025 | 65.06 | 64.8 | 63.78 | 66.3 | 64.5 | 546,330 |
| July 03, 2025 | 64.63 | 65.7 | 64.67 | 66.2 | 64.1 | 2.31M |
| July 02, 2025 | 66.7 | 64.7 | 63.68 | 67.9 | 63.91 | 2.84M |
| July 01, 2025 | 68.22 | 67.1 | 66.05 | 68.65 | 66.8 | 1.06M |
| June 30, 2025 | 67.06 | 67.9 | 66.83 | 69 | 66.7 | 1.24M |
| June 27, 2025 | 67.07 | 67.5 | 66.44 | 67.6 | 66.7 | 1.18M |
| June 26, 2025 | 65.76 | 66.7 | 65.65 | 67.3 | 65.6 | 1M |
| June 25, 2025 | 64.9 | 66 | 64.96 | 66 | 64.2 | 2.95M |
| June 24, 2025 | 63.62 | 64.2 | 63.19 | 65 | 63.5 | 2.59M |
| June 23, 2025 | 62.68 | 63.3 | 62.31 | 64 | 62.67 | 1.49M |
| June 20, 2025 | 61.98 | 63.2 | 62.21 | 63.4 | 61.98 | 2.47M |
| June 19, 2025 | 64 | 62.2 | 61.22 | 64 | 61.3 | 3.35M |
| June 18, 2025 | 61.8 | 62.4 | 61.42 | 64 | 60.5 | 7.82M |
| June 17, 2025 | 60 | 59.8 | 58.86 | 60.5 | 59.2 | 441,360 |
| June 16, 2025 | 59.43 | 60.1 | 59.16 | 60.4 | 58.9 | 763,904 |
| June 13, 2025 | 59.1 | 59.2 | 59.2 | 60.5 | 59 | 996,383 |