54.20
-1.2(-2.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 56.8 | 54.8 | 54.8 | 56.8 | 54.2 | 283,427 |
| October 20, 2025 | 56.8 | 55.4 | 55.4 | 56.8 | 54 | 189,084 |
| October 17, 2025 | 54 | 55 | 55 | 56.6 | 53.2 | 376,556 |
| October 16, 2025 | 57 | 55.2 | 55.2 | 57 | 54.6 | 572,035 |
| October 15, 2025 | 54.1 | 55.4 | 55.4 | 57 | 54.1 | 147,018 |
| October 14, 2025 | 55.46 | 55 | 55 | 55.9 | 54 | 2.89M |
| October 13, 2025 | 58.8 | 55 | 55 | 58.8 | 54.16 | 225,413 |
| October 10, 2025 | 58 | 54.6 | 54.6 | 58 | 54.2 | 384,421 |
| October 09, 2025 | 55.74 | 55 | 55 | 55.8 | 54.8 | 143,745 |
| October 08, 2025 | 57.4 | 55 | 55 | 57.4 | 54.64 | 265,533 |
| October 07, 2025 | 54 | 54.6 | 54.6 | 55.4 | 54 | 315,963 |
| October 06, 2025 | 58.4 | 54.6 | 54.6 | 58.4 | 54.6 | 196,538 |
| October 03, 2025 | 58.8 | 55 | 55 | 58.8 | 55 | 171,026 |
| October 02, 2025 | 54.2 | 55.6 | 55.6 | 58.8 | 54.2 | 287,767 |
| October 01, 2025 | 57 | 56.3 | 56.3 | 57 | 55.6 | 204,070 |
| September 30, 2025 | 54.2 | 55.8 | 55.8 | 56.2 | 53 | 685,931 |
| September 29, 2025 | 55.6 | 54.2 | 54.2 | 55.6 | 53 | 260,632 |
| September 26, 2025 | 54.24 | 55.4 | 55.4 | 56 | 54.23 | 125,487 |
| September 25, 2025 | 54 | 54 | 54 | 55.2 | 53.4 | 57,278 |
| September 24, 2025 | 53 | 54 | 54 | 55.6 | 53 | 419,620 |
| September 23, 2025 | 53.2 | 53.8 | 53.8 | 56 | 52.6 | 148,382 |
| September 22, 2025 | 53 | 53 | 53 | 56 | 52.75 | 310,285 |
| September 19, 2025 | 55.4 | 53.2 | 53.2 | 55.8 | 52.23 | 194,799 |
| September 18, 2025 | 53.6 | 53.4 | 53.4 | 55.23 | 52.72 | 521,375 |
| September 17, 2025 | 53 | 53.8 | 53.8 | 55.1 | 52.22 | 315,931 |
| September 16, 2025 | 55 | 53 | 53 | 55 | 52 | 570,368 |
| September 15, 2025 | 54 | 55 | 55 | 55 | 52.6 | 83,764 |
| September 12, 2025 | 54 | 54 | 54 | 56.26 | 52.5 | 326,044 |
| September 11, 2025 | 55 | 54 | 54 | 58 | 54 | 231,771 |
| September 10, 2025 | 54.8 | 55.2 | 55.2 | 57.62 | 54.14 | 158,667 |
| September 09, 2025 | 56 | 54.8 | 54.8 | 56.8 | 54.25 | 126,593 |
| September 08, 2025 | 55 | 56 | 56 | 56.91 | 55 | 190,687 |
| 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 |