51.25
+0.9(+1.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 52.15 | 51.25 | 51.25 | 52.15 | 51.25 | 2,383 |
| August 14, 2025 | 52 | 51.25 | 51.25 | 52 | 48.58 | 59,513 |
| August 13, 2025 | 51.67 | 50.1 | 50.1 | 51.7 | 48.2 | 4,800 |
| August 12, 2025 | 51.7 | 50.1 | 50.1 | 52 | 50.1 | 7,144 |
| August 11, 2025 | 50.65 | 50.5 | 50.5 | 51.96 | 50 | 34,402 |
| August 08, 2025 | 51.04 | 50.1 | 50.1 | 52 | 50.1 | 13,938 |
| August 07, 2025 | 50.5 | 50.75 | 50.75 | 51.29 | 50.03 | 22,502 |
| August 06, 2025 | 48.2 | 49.35 | 49.35 | 50.18 | 48.2 | 44,938 |
| August 05, 2025 | 49.94 | 49.25 | 49.25 | 50.5 | 48 | 33,670 |
| August 04, 2025 | 49.8 | 48.1 | 48.1 | 49.89 | 48.1 | 39,898 |
| August 01, 2025 | 49.3 | 48 | 48 | 49.8 | 46.2 | 10,286 |
| July 31, 2025 | 46 | 47.9 | 47.9 | 49.8 | 46 | 67,166 |
| July 30, 2025 | 48.71 | 48.71 | 48.71 | 49.8 | 46.2 | 15,385 |
| July 29, 2025 | 48.71 | 48 | 48 | 49.8 | 46.2 | 13,355 |
| July 28, 2025 | 49.62 | 48 | 48 | 49.8 | 46.99 | 67,750 |
| July 25, 2025 | 49.73 | 48 | 48 | 49.8 | 46.2 | 23,561 |
| July 24, 2025 | 49.8 | 48 | 48 | 49.8 | 47.08 | 22,598 |
| July 23, 2025 | 48.26 | 48.2 | 48.2 | 49.8 | 48.2 | 31,782 |
| July 22, 2025 | 49.66 | 48.1 | 48.1 | 49.8 | 47.11 | 26,214 |
| July 21, 2025 | 49.8 | 48.4 | 48.4 | 49.8 | 47.5 | 32,958 |
| July 18, 2025 | 50.6 | 48.4 | 48.4 | 50.6 | 47.62 | 61,193 |
| July 17, 2025 | 49.23 | 50.05 | 50.05 | 50.6 | 49.23 | 16,076 |
| July 16, 2025 | 51.34 | 49 | 49 | 51.34 | 49 | 11,905 |
| July 15, 2025 | 49.16 | 49.85 | 49.85 | 52 | 49.16 | 63,124 |
| July 14, 2025 | 51.33 | 50.25 | 50.25 | 51.5 | 50.25 | 63,614 |
| July 11, 2025 | 52 | 49.75 | 49.75 | 52 | 48 | 13,047 |
| July 10, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 0 |
| July 09, 2025 | 50.77 | 49.75 | 49.75 | 51.5 | 48 | 26,363 |
| July 08, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0 |
| July 07, 2025 | 50.73 | 51 | 51 | 51.67 | 48.2 | 41,111 |
| July 04, 2025 | 51.5 | 49.85 | 49.85 | 51.5 | 48.27 | 30,077 |
| July 03, 2025 | 51.5 | 49.85 | 49.85 | 51.5 | 48.2 | 6,021 |
| July 02, 2025 | 51.42 | 48.9 | 48.9 | 51.42 | 48 | 42,451 |
| July 01, 2025 | 51 | 50.5 | 50.5 | 51 | 50 | 10,009 |
| June 30, 2025 | 50.4 | 50.4 | 50.4 | 50.4 | 50.4 | 0 |
| June 27, 2025 | 50.03 | 50.75 | 50.75 | 51.5 | 50 | 2,104 |
| June 26, 2025 | 50 | 50 | 50 | 52 | 50 | 16,041 |
| June 25, 2025 | 48 | 51.5 | 51.5 | 53.5 | 48 | 133,146 |
| June 24, 2025 | 49.8 | 48 | 48 | 49.8 | 46.72 | 2,595 |
| June 23, 2025 | 47 | 48 | 48 | 49.08 | 47 | 9,737 |
| June 20, 2025 | 49.8 | 48 | 48 | 49.8 | 48 | 11 |
| June 19, 2025 | 49.8 | 48 | 48 | 49.8 | 46.67 | 13,540 |
| June 18, 2025 | 48.9 | 48 | 48 | 48.9 | 48 | 255 |
| June 17, 2025 | 49.8 | 48 | 48 | 49.8 | 46.2 | 2,852 |
| June 16, 2025 | 49.8 | 48 | 48 | 49.8 | 48 | 156 |
| June 13, 2025 | 48.9 | 48 | 48 | 48.9 | 48 | 4,270 |
| June 12, 2025 | 46.7 | 48 | 48 | 49.8 | 46.2 | 30,159 |
| June 11, 2025 | 48.9 | 48 | 48 | 48.9 | 46.7 | 9,310 |
| June 10, 2025 | 48.83 | 48 | 48 | 49.8 | 45.6 | 420,000 |
| June 09, 2025 | 48.83 | 47.3 | 47.3 | 48.83 | 46 | 18,186 |
| June 06, 2025 | 48.15 | 47.3 | 47.3 | 48.15 | 47.3 | 21,232 |
| June 05, 2025 | 48.05 | 47.1 | 47.1 | 48.05 | 47.1 | 55 |
| June 04, 2025 | 47.1 | 47.6 | 47.6 | 47.6 | 46.29 | 36,572 |
| June 03, 2025 | 47 | 46.2 | 46.2 | 47.1 | 45.11 | 59,010 |
| June 02, 2025 | 48.81 | 47.6 | 47.6 | 48.81 | 47.6 | 1,000 |
| May 30, 2025 | 48.62 | 47.1 | 47.1 | 49 | 47.1 | 26,122 |
| May 29, 2025 | 48.8 | 47.2 | 47.2 | 48.8 | 47.2 | 51,995 |
| May 28, 2025 | 48.8 | 46.9 | 46.9 | 48.8 | 46.9 | 9,193 |
| May 27, 2025 | 45.72 | 46.3 | 46.3 | 48.8 | 45 | 49,111 |
| May 23, 2025 | 45.33 | 47 | 47 | 48.8 | 45.2 | 17,429 |