54.40
-0.6(-1.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 56 | 54.4 | 54.4 | 56 | 54 | 41,146 |
| September 26, 2025 | 54.2 | 55 | 55 | 55 | 54.2 | 56,260 |
| September 25, 2025 | 55.8 | 55.6 | 55.6 | 55.8 | 54.4 | 59,280 |
| September 24, 2025 | 53.4 | 55.4 | 55.4 | 56 | 52.79 | 217,635 |
| September 23, 2025 | 55.46 | 53.4 | 53.4 | 56.05 | 53.4 | 82,786 |
| September 22, 2025 | 58.8 | 55.2 | 55.2 | 59 | 55 | 180,711 |
| September 19, 2025 | 59.78 | 58.6 | 58.6 | 59.78 | 57.8 | 184,603 |
| September 18, 2025 | 60.4 | 59.2 | 59.2 | 60.4 | 59 | 422,073 |
| September 17, 2025 | 61 | 60.2 | 60.2 | 61.8 | 60 | 189,800 |
| September 16, 2025 | 67.8 | 61 | 61 | 67.8 | 60 | 649,197 |
| September 15, 2025 | 64.4 | 66 | 66 | 67.6 | 64.4 | 103,309 |
| September 12, 2025 | 65.8 | 64.6 | 64.6 | 67.2 | 64.6 | 177,270 |
| September 11, 2025 | 67.6 | 67.2 | 67.2 | 67.6 | 66 | 195,946 |
| September 10, 2025 | 67.7 | 67.4 | 67.4 | 68 | 66 | 103,646 |
| September 09, 2025 | 69.98 | 68 | 68 | 70.1 | 67.2 | 120,767 |
| September 08, 2025 | 70.8 | 69.8 | 69.8 | 70.8 | 68 | 173,727 |
| September 05, 2025 | 67 | 68 | 68 | 69.8 | 67 | 138,815 |
| September 04, 2025 | 68 | 67.8 | 67.8 | 69.36 | 67 | 113,565 |
| September 03, 2025 | 71.11 | 68.8 | 68.8 | 71.6 | 68.8 | 132,695 |
| September 02, 2025 | 70 | 72.2 | 72.2 | 72.2 | 70 | 17,653 |
| September 01, 2025 | 70.2 | 71.8 | 71.8 | 73 | 70.2 | 252,941 |
| August 29, 2025 | 73.64 | 70.4 | 70.4 | 73.8 | 70.12 | 541,681 |
| August 28, 2025 | 75.2 | 73.6 | 73.6 | 75.4 | 73.6 | 52,483 |
| August 27, 2025 | 74.6 | 75.4 | 75.4 | 76 | 74.6 | 31,485 |
| August 26, 2025 | 76 | 76 | 76 | 76 | 74.51 | 59,343 |
| August 22, 2025 | 74.8 | 76 | 76 | 76 | 74.8 | 26,941 |
| August 21, 2025 | 76.6 | 74.9 | 74.9 | 76.6 | 74.9 | 40,585 |
| August 20, 2025 | 78 | 76.6 | 76.6 | 78 | 74.4 | 205,642 |
| August 19, 2025 | 78.75 | 77 | 77 | 79 | 77 | 263,140 |
| August 18, 2025 | 78.75 | 78 | 78 | 79 | 78 | 11,352 |
| August 15, 2025 | 79 | 78.8 | 78.8 | 79 | 78 | 34,980 |
| August 14, 2025 | 78.9 | 79 | 79 | 79.2 | 78.4 | 50,230 |
| August 13, 2025 | 79 | 79.2 | 79.2 | 79.2 | 78.8 | 86,832 |
| August 12, 2025 | 79 | 79.2 | 79.2 | 79.8 | 78 | 125,304 |
| August 11, 2025 | 79.09 | 79.4 | 79.4 | 79.8 | 77.4 | 91,126 |
| August 08, 2025 | 79.13 | 79.6 | 79.6 | 80 | 79 | 39,601 |
| August 07, 2025 | 80 | 79.2 | 79.2 | 83.2 | 79 | 98,494 |
| August 06, 2025 | 79.57 | 79.8 | 79.8 | 81.2 | 79 | 38,030 |
| August 05, 2025 | 83.3 | 79.5 | 79.5 | 83.3 | 79 | 71,762 |
| August 04, 2025 | 84 | 82.5 | 82.5 | 84 | 80 | 83,005 |
| August 01, 2025 | 83.46 | 83.1 | 83.1 | 83.46 | 81.4 | 16,841 |
| July 31, 2025 | 80 | 82.2 | 82.2 | 83.78 | 80 | 795,402 |
| July 30, 2025 | 81.4 | 81.4 | 81.4 | 83 | 81.4 | 31,750 |
| July 29, 2025 | 81.8 | 81 | 81 | 84.6 | 81 | 70,900 |
| July 28, 2025 | 82.8 | 83.6 | 83.6 | 84.8 | 81.8 | 87,477 |
| July 25, 2025 | 83.46 | 82 | 82 | 84.8 | 82 | 205,863 |
| July 24, 2025 | 85.01 | 84.5 | 84.5 | 86.8 | 84 | 43,375 |
| July 23, 2025 | 87.08 | 86 | 86 | 87.08 | 85.32 | 85,743 |
| July 22, 2025 | 89.58 | 87.8 | 87.8 | 91 | 86 | 553,714 |
| July 21, 2025 | 87 | 86.8 | 86.8 | 88.08 | 86 | 110,819 |
| July 18, 2025 | 86 | 86 | 86 | 87 | 86 | 30,568 |
| July 17, 2025 | 88 | 86.8 | 86.8 | 88 | 86.15 | 27,799 |
| July 16, 2025 | 88.73 | 87 | 87 | 88.73 | 86 | 54,650 |
| July 15, 2025 | 87.2 | 86.9 | 86.9 | 87.8 | 86.4 | 24,515 |
| July 14, 2025 | 88 | 88 | 88 | 88 | 87.36 | 43,022 |
| July 11, 2025 | 87 | 87.8 | 87.8 | 88 | 87 | 121,952 |
| July 10, 2025 | 87.24 | 87.6 | 87.6 | 88 | 87.2 | 9,825 |
| July 09, 2025 | 88 | 88 | 88 | 88.6 | 87 | 52,861 |
| July 08, 2025 | 87.5 | 88.8 | 88.8 | 89.4 | 87.5 | 34,632 |
| July 07, 2025 | 88 | 89 | 89 | 89.06 | 87.6 | 12,265 |