53.39
-0.15(-0.28%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 53.45 | 53.39 | 53.39 | 53.53 | 53.39 | 6 |
September 25, 2025 | 53.44 | 53.54 | 53.54 | 53.61 | 53.44 | 313 |
September 24, 2025 | 53.41 | 53.61 | 53.61 | 53.8 | 53.41 | 3,499 |
September 23, 2025 | 53.48 | 53.53 | 53.53 | 53.71 | 53.48 | 1,735 |
September 22, 2025 | 53.44 | 53.39 | 53.39 | 53.44 | 53.22 | 45,794 |
September 19, 2025 | 52.94 | 53.31 | 53.31 | 53.35 | 52.94 | 4,931 |
September 18, 2025 | 53.32 | 53.26 | 53.26 | 53.34 | 53.2 | 1,533 |
September 17, 2025 | 52.95 | 53.07 | 53.07 | 53.1 | 52.93 | 2,889 |
September 16, 2025 | 53.1 | 52.99 | 52.99 | 53.1 | 52.94 | 19,718 |
September 15, 2025 | 53.08 | 53.12 | 53.12 | 53.15 | 52.99 | 1,112 |
September 12, 2025 | 53.36 | 52.95 | 52.95 | 53.36 | 52.95 | 265 |
September 11, 2025 | 52.97 | 53.35 | 53.35 | 53.36 | 52.97 | 2,459 |
September 10, 2025 | 52.96 | 52.93 | 52.93 | 52.97 | 52.76 | 1,473 |
September 09, 2025 | 52.53 | 52.53 | 52.53 | 52.57 | 52.43 | 2,128 |
September 08, 2025 | 52.8 | 53.12 | 53.12 | 53.12 | 52.8 | 1,966 |
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 |