52.91
+0.835(+1.60%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 52.28 | 52.08 | 52.08 | 52.28 | 52.03 | 705 |
| September 04, 2025 | 51.82 | 52.06 | 52.06 | 52.06 | 51.79 | 419 |
| September 03, 2025 | 51.39 | 51.42 | 51.42 | 51.57 | 51.39 | 1,213 |
| September 02, 2025 | 51.78 | 51.72 | 51.72 | 51.78 | 51.52 | 671 |
| September 01, 2025 | 51.85 | 51.69 | 51.69 | 51.85 | 51.69 | 132 |
| August 29, 2025 | 51.93 | 51.56 | 51.56 | 52.06 | 51.56 | 95 |
| August 28, 2025 | 52.48 | 52.27 | 52.27 | 52.52 | 52.27 | 2 |
| August 27, 2025 | 51.9 | 51.77 | 51.77 | 51.9 | 51.7 | 14,197 |
| August 26, 2025 | 51.92 | 51.94 | 51.94 | 51.94 | 51.72 | 1,279 |
| August 22, 2025 | 52.49 | 52.69 | 52.69 | 52.69 | 52.36 | 1,450 |
| August 21, 2025 | 52.36 | 52.24 | 52.24 | 52.36 | 52.24 | 2,687 |
| August 20, 2025 | 52.48 | 52.62 | 52.62 | 52.72 | 52.48 | 416 |
| August 19, 2025 | 52.72 | 52.78 | 52.78 | 52.81 | 52.72 | 677 |
| August 18, 2025 | 52.8 | 52.9 | 52.9 | 52.9 | 52.77 | 529 |
| August 15, 2025 | 52.7 | 52.6 | 52.6 | 52.72 | 52.6 | 456 |
| August 14, 2025 | 51.96 | 51.72 | 51.72 | 51.96 | 51.7 | 4,756 |
| August 13, 2025 | 52.31 | 51.97 | 51.97 | 52.31 | 51.97 | 3,498 |
| August 12, 2025 | 51.88 | 52.1 | 52.1 | 52.15 | 51.7 | 1,380 |
| August 11, 2025 | 51.63 | 51.72 | 51.72 | 51.72 | 51.54 | 385 |
| August 08, 2025 | 51.34 | 51.57 | 51.57 | 51.57 | 51.33 | 1,262 |
| August 07, 2025 | 51.03 | 50.72 | 50.72 | 51.21 | 50.72 | 99 |
| August 06, 2025 | 50.74 | 50.61 | 50.61 | 50.74 | 50.57 | 367 |
| August 05, 2025 | 50.51 | 50.16 | 50.16 | 50.51 | 50.16 | 498 |
| August 04, 2025 | 50.03 | 50.24 | 50.24 | 50.24 | 49.82 | 99 |
| August 01, 2025 | 49.92 | 49.49 | 49.49 | 50.01 | 49.49 | 303 |
| July 31, 2025 | 50.09 | 49.64 | 49.64 | 50.34 | 49.64 | 8,633 |
| July 30, 2025 | 49.74 | 49.66 | 49.66 | 49.74 | 49.66 | 262 |
| July 29, 2025 | 49.58 | 49.25 | 49.25 | 49.59 | 49.25 | 151 |
| July 28, 2025 | 49.72 | 49.26 | 49.26 | 49.72 | 49.26 | 3,090 |
| July 25, 2025 | 50.09 | 49.98 | 49.98 | 50.09 | 49.94 | 50 |
| July 24, 2025 | 50.75 | 50.43 | 50.43 | 50.79 | 50.43 | 0 |
| July 23, 2025 | 49.53 | 50 | 50 | 50.1 | 49.5 | 1,405 |
| July 22, 2025 | 47.92 | 48.02 | 48.02 | 48.12 | 47.88 | 8,534 |
| July 21, 2025 | 47.9 | 47.97 | 47.97 | 47.97 | 47.77 | 65 |
| July 18, 2025 | 47.7 | 47.59 | 47.59 | 47.77 | 47.52 | 124 |
| July 17, 2025 | 47.92 | 47.96 | 47.96 | 47.96 | 47.91 | 765 |
| July 16, 2025 | 47.46 | 47.34 | 47.34 | 47.59 | 47.34 | 150 |
| July 15, 2025 | 48.01 | 47.58 | 47.58 | 48.01 | 47.58 | 9,094 |
| July 14, 2025 | 47.63 | 47.83 | 47.83 | 47.92 | 47.63 | 4,901 |
| July 11, 2025 | 47.62 | 47.55 | 47.55 | 47.62 | 47.55 | 0 |
| July 10, 2025 | 47.51 | 47.71 | 47.71 | 47.71 | 47.51 | 19,878 |
| July 09, 2025 | 47.66 | 47.73 | 47.73 | 47.8 | 47.66 | 145 |
| July 08, 2025 | 47.72 | 47.82 | 47.82 | 47.82 | 47.72 | 10,104 |
| July 07, 2025 | 47.96 | 47.8 | 47.8 | 47.98 | 47.8 | 50,000 |
| July 04, 2025 | 48.46 | 48.3 | 48.3 | 48.47 | 48.24 | 1,682 |
| July 03, 2025 | 48.51 | 48.59 | 48.59 | 48.62 | 48.45 | 289 |
| July 02, 2025 | 48.3 | 48.55 | 48.55 | 48.62 | 48.26 | 2,240 |
| July 01, 2025 | 48.45 | 48.41 | 48.41 | 48.45 | 48.31 | 7 |
| June 30, 2025 | 48.67 | 48.62 | 48.62 | 48.89 | 48.62 | 5,963 |
| June 27, 2025 | 48.42 | 48.78 | 48.78 | 48.78 | 48.39 | 1,377 |
| June 26, 2025 | 47.6 | 47.68 | 47.68 | 47.74 | 47.6 | 3,163 |
| June 25, 2025 | 47.42 | 47.19 | 47.19 | 47.45 | 47.19 | 5,215 |
| June 24, 2025 | 47.63 | 47.31 | 47.31 | 47.63 | 47.29 | 98 |
| June 23, 2025 | 47.11 | 47.17 | 47.17 | 47.19 | 47.09 | 1,065 |
| June 20, 2025 | 47.64 | 47.45 | 47.45 | 47.64 | 47.45 | 300 |
| June 19, 2025 | 48.1 | 47.91 | 47.91 | 48.31 | 47.91 | 2 |
| June 18, 2025 | 48.4 | 48.41 | 48.41 | 48.53 | 48.31 | 781 |
| June 17, 2025 | 47.8 | 47.76 | 47.76 | 47.8 | 47.59 | 25 |
| June 16, 2025 | 47.79 | 48.06 | 48.06 | 48.06 | 47.69 | 8,913 |
| June 13, 2025 | 47.85 | 47.87 | 47.87 | 47.92 | 47.85 | 4,479 |
