55.00
-2(-3.51%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 55 | 57 | 57 | 57.4 | 55 | 251,636 |
| September 04, 2025 | 53.4 | 55.4 | 55.4 | 57.2 | 53.4 | 303,668 |
| September 03, 2025 | 54 | 54.8 | 54.8 | 56.8 | 54 | 162,323 |
| September 02, 2025 | 53.43 | 54.8 | 54.8 | 55.6 | 53 | 211,406 |
| September 01, 2025 | 60.37 | 54.4 | 54.4 | 61.4 | 54 | 825,126 |
| August 29, 2025 | 59 | 57.6 | 57.6 | 59.7 | 57.6 | 225,313 |
| August 28, 2025 | 59.2 | 60.6 | 60.6 | 61.4 | 58.37 | 282,519 |
| August 27, 2025 | 58.96 | 59.2 | 59.2 | 60.5 | 58.2 | 321,000 |
| August 26, 2025 | 58 | 59.4 | 59.4 | 61.8 | 58 | 187,059 |
| August 22, 2025 | 58.77 | 59.4 | 59.4 | 59.5 | 58.4 | 177,487 |
| August 21, 2025 | 58.78 | 59.8 | 59.8 | 61.4 | 58.6 | 154,741 |
| August 20, 2025 | 60.8 | 60 | 60 | 60.8 | 58.8 | 203,692 |
| August 19, 2025 | 60.31 | 59.8 | 59.8 | 62.8 | 57.6 | 478,220 |
| August 18, 2025 | 60.26 | 60.2 | 60.2 | 61.28 | 60 | 184,310 |
| August 15, 2025 | 59.34 | 62.8 | 62.8 | 62.8 | 58 | 216,450 |
| August 14, 2025 | 60.6 | 60.2 | 60.2 | 61.6 | 59.2 | 716,536 |
| August 13, 2025 | 60 | 60.6 | 60.6 | 62.8 | 59.2 | 4.68M |
| August 12, 2025 | 61 | 60 | 60 | 61.63 | 60 | 1.35M |
| August 11, 2025 | 64.6 | 61 | 61 | 64.6 | 60.41 | 263,160 |
| August 08, 2025 | 62.4 | 61.2 | 61.2 | 63.37 | 61 | 282,881 |
| August 07, 2025 | 62.4 | 62.6 | 62.6 | 63.9 | 62.4 | 290,088 |
| August 06, 2025 | 61.54 | 62.4 | 62.4 | 63.05 | 61.54 | 289,906 |
| August 05, 2025 | 61.74 | 62 | 62 | 62.6 | 61.2 | 442,456 |
| August 04, 2025 | 62 | 61.4 | 61.4 | 62 | 60 | 306,298 |
| August 01, 2025 | 62.44 | 62 | 62 | 62.8 | 61.2 | 200,322 |
| July 31, 2025 | 65 | 62 | 62 | 65 | 62 | 174,860 |
| July 30, 2025 | 62.2 | 63.2 | 63.2 | 64.27 | 62.2 | 193,787 |
| July 29, 2025 | 63.45 | 64.4 | 64.4 | 64.6 | 63 | 1.2M |
| July 28, 2025 | 62 | 63.6 | 63.6 | 65 | 62 | 553,508 |
| July 25, 2025 | 62.4 | 64 | 64 | 64.83 | 62.4 | 705,275 |
| July 24, 2025 | 64.8 | 65 | 65 | 66.1 | 63 | 331,275 |
| July 23, 2025 | 64.66 | 64.8 | 64.8 | 66.11 | 63 | 1.21M |
| July 22, 2025 | 67 | 64.2 | 64.2 | 67 | 64 | 149,400 |
| July 21, 2025 | 67 | 65.4 | 65.4 | 67 | 64.91 | 356,321 |
| July 18, 2025 | 65.6 | 64.6 | 64.6 | 66.55 | 64 | 2.22M |
| July 17, 2025 | 65.83 | 66 | 66 | 66 | 65.8 | 1.44M |
| July 16, 2025 | 65.6 | 66 | 66 | 66.8 | 65.6 | 310,113 |
| July 15, 2025 | 63.4 | 65.8 | 65.8 | 67 | 63.4 | 507,708 |
| July 14, 2025 | 67.2 | 66 | 66 | 68 | 65.6 | 217,365 |
| July 11, 2025 | 66.4 | 66 | 66 | 66.45 | 65 | 4.62M |
| July 10, 2025 | 66.8 | 66.4 | 66.4 | 66.8 | 65.28 | 367,915 |
| July 09, 2025 | 66 | 65.2 | 65.2 | 67 | 65.2 | 2.65M |
| July 08, 2025 | 65.6 | 66 | 66 | 66 | 65 | 590,713 |
| July 07, 2025 | 65.44 | 65.6 | 65.6 | 65.96 | 64.6 | 381,044 |
| July 04, 2025 | 67 | 65.2 | 65.2 | 67 | 63.48 | 615,798 |
| July 03, 2025 | 66 | 65.4 | 65.4 | 66 | 63.2 | 549,590 |
| July 02, 2025 | 66.8 | 66 | 66 | 66.8 | 65 | 2.14M |
| July 01, 2025 | 67 | 65.4 | 65.4 | 67 | 65.2 | 279,462 |
| June 30, 2025 | 66 | 66 | 66 | 66 | 65.2 | 403,978 |
| June 27, 2025 | 66 | 65.2 | 65.2 | 66 | 64.37 | 715,158 |
| June 26, 2025 | 65 | 66 | 66 | 66.8 | 64.4 | 2.32M |
| June 25, 2025 | 63.4 | 64.4 | 64.4 | 65 | 63.4 | 1.1M |
| June 24, 2025 | 64 | 64 | 64 | 65 | 62.8 | 1.3M |
| June 23, 2025 | 62.2 | 63 | 63 | 63.32 | 62.2 | 326,337 |
| June 20, 2025 | 63 | 62.6 | 62.6 | 63 | 61.53 | 453,425 |
| June 19, 2025 | 63 | 62.8 | 62.8 | 63 | 61.2 | 526,627 |
| June 18, 2025 | 63 | 63 | 63 | 63 | 60 | 157,707 |
| June 17, 2025 | 63 | 62 | 62 | 63 | 61 | 698,080 |
| June 16, 2025 | 63 | 62.2 | 62.2 | 63 | 60.87 | 131,353 |
| June 13, 2025 | 63 | 61 | 61 | 63 | 61 | 208,259 |