55.50
-0.5(-0.89%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 57 | 56 | 56 | 58 | 56 | 81,092 |
| September 04, 2025 | 58 | 58 | 58 | 58 | 56 | 25,517 |
| September 03, 2025 | 58 | 58 | 58 | 59.8 | 56.6 | 8,600 |
| September 02, 2025 | 58.5 | 58 | 58 | 60 | 56.6 | 9,971 |
| September 01, 2025 | 60.19 | 58 | 58 | 60.19 | 57 | 62,288 |
| August 29, 2025 | 59.62 | 60 | 60 | 61 | 59.02 | 62,611 |
| August 28, 2025 | 59.62 | 60 | 60 | 61 | 59.37 | 112,966 |
| August 27, 2025 | 60 | 60 | 60 | 61 | 59 | 52,617 |
| August 26, 2025 | 60 | 60.2 | 60.2 | 62 | 59 | 131,643 |
| August 22, 2025 | 61 | 60.5 | 60.5 | 62 | 59 | 77,661 |
| August 21, 2025 | 60 | 60 | 60 | 62 | 59 | 47,213 |
| August 20, 2025 | 60.5 | 60.5 | 60.5 | 60.5 | 59 | 12,494 |
| August 19, 2025 | 60 | 60.5 | 60.5 | 61 | 59 | 46,755 |
| August 18, 2025 | 61 | 60 | 60 | 61 | 59.26 | 67,841 |
| August 15, 2025 | 60 | 60 | 60 | 62 | 59 | 119,597 |
| August 14, 2025 | 60.27 | 61 | 61 | 61 | 60.26 | 38,605 |
| August 13, 2025 | 61 | 61 | 61 | 62 | 60 | 52,201 |
| August 12, 2025 | 60 | 61 | 61 | 62 | 60 | 164,968 |
| August 11, 2025 | 63 | 61.2 | 61.2 | 63 | 60 | 280,603 |
| August 08, 2025 | 61.5 | 62 | 62 | 63 | 61 | 117,616 |
| August 07, 2025 | 62.4 | 62 | 62 | 63 | 61 | 186,443 |
| August 06, 2025 | 61 | 62 | 62 | 63 | 61 | 28,761 |
| August 05, 2025 | 61.75 | 62 | 62 | 63 | 61 | 217,607 |
| August 04, 2025 | 62.25 | 61.5 | 61.5 | 65 | 60.31 | 246,257 |
| August 01, 2025 | 63.5 | 63 | 63 | 64 | 62 | 678,890 |
| July 31, 2025 | 63 | 64 | 64 | 65 | 62 | 513,324 |
| July 30, 2025 | 63.8 | 62.5 | 62.5 | 65.5 | 62 | 383,175 |
| July 29, 2025 | 70 | 63 | 63 | 71 | 62 | 366,931 |
| July 28, 2025 | 76 | 75.5 | 75.5 | 77 | 73 | 170,091 |
| July 25, 2025 | 74.5 | 74.5 | 74.5 | 76 | 73 | 81,597 |
| July 24, 2025 | 74.5 | 74.5 | 74.5 | 75.5 | 73 | 40,483 |
| July 23, 2025 | 73.31 | 74.5 | 74.5 | 75.55 | 73.1 | 461,033 |
| July 22, 2025 | 75.5 | 75 | 75 | 76 | 74.5 | 98,233 |
| July 21, 2025 | 75.2 | 75.5 | 75.5 | 76 | 75 | 149,500 |
| July 18, 2025 | 75.21 | 75.5 | 75.5 | 76 | 75 | 127,684 |
| July 17, 2025 | 75.31 | 75.5 | 75.5 | 76.2 | 75 | 84,038 |
| July 16, 2025 | 75.2 | 76 | 76 | 76.7 | 75 | 85,492 |
| July 15, 2025 | 76.1 | 76 | 76 | 77 | 76 | 74,423 |
| July 14, 2025 | 73.85 | 76.5 | 76.5 | 80.49 | 73 | 214,312 |
| July 11, 2025 | 74 | 74 | 74 | 74 | 73 | 102,105 |
| July 10, 2025 | 76 | 74 | 74 | 78 | 73.3 | 40,608 |
| July 09, 2025 | 78 | 77 | 77 | 80 | 76 | 65,013 |
| July 08, 2025 | 76 | 78 | 78 | 80 | 74.4 | 10,405 |
| July 07, 2025 | 78 | 78 | 78 | 80 | 76 | 76,650 |
| July 04, 2025 | 80 | 80 | 80 | 82 | 79 | 29,083 |
| July 03, 2025 | 83.4 | 80.5 | 80.5 | 83.4 | 80 | 60,624 |
| July 02, 2025 | 82 | 83 | 83 | 85 | 82 | 42,538 |
| July 01, 2025 | 84 | 83.5 | 83.5 | 85 | 82 | 58,221 |
| June 30, 2025 | 85.8 | 84 | 84 | 86 | 83 | 69,723 |
| June 27, 2025 | 83.22 | 84.5 | 84.5 | 86 | 83 | 12,199 |
| June 26, 2025 | 86.02 | 84.5 | 84.5 | 87 | 83 | 118,432 |
| June 25, 2025 | 86.25 | 87 | 87 | 88 | 86 | 51,458 |
| June 24, 2025 | 87.6 | 87 | 87 | 88 | 86 | 136,857 |
| June 23, 2025 | 90 | 87.5 | 87.5 | 90 | 87 | 77,181 |
| June 20, 2025 | 89.7 | 89 | 89 | 91 | 87.1 | 336,709 |
| June 19, 2025 | 90 | 90 | 90 | 92 | 87 | 128,424 |
| June 18, 2025 | 90 | 90 | 90 | 90 | 87 | 1.37M |
| June 17, 2025 | 90 | 88.5 | 88.5 | 90 | 87 | 98,955 |
| June 16, 2025 | 89.97 | 88.5 | 88.5 | 90 | 87 | 40,433 |
| June 13, 2025 | 88.89 | 88.5 | 88.5 | 90 | 87.03 | 13,489 |