52.00
-0.5(-0.95%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 51 | 52.5 | 52.5 | 52.5 | 51 | 36,515 |
| September 04, 2025 | 48.28 | 49.2 | 49.2 | 51 | 48.28 | 21,969 |
| September 03, 2025 | 52 | 49.5 | 49.5 | 52.45 | 49.5 | 146,275 |
| September 02, 2025 | 52.25 | 52 | 52 | 52.25 | 52 | 25,036 |
| September 01, 2025 | 53.06 | 53.25 | 53.25 | 53.25 | 53.06 | 13,872 |
| August 29, 2025 | 52.48 | 53.25 | 53.25 | 54 | 52.3 | 44,655 |
| August 28, 2025 | 52.48 | 51 | 51 | 52.48 | 50.7 | 41,520 |
| August 27, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0 |
| August 26, 2025 | 50 | 50.75 | 50.75 | 52 | 50 | 574 |
| August 22, 2025 | 52 | 52.25 | 52.25 | 52.25 | 52 | 27,711 |
| August 21, 2025 | 51.69 | 50.75 | 50.75 | 52 | 50.75 | 77,008 |
| August 20, 2025 | 54.5 | 50.55 | 50.55 | 54.5 | 49.98 | 56,181 |
| August 19, 2025 | 55 | 55.5 | 55.5 | 55.5 | 55 | 27,475 |
| August 18, 2025 | 57.5 | 56.25 | 56.25 | 57.5 | 56.25 | 7,373 |
| August 15, 2025 | 55.45 | 56.25 | 56.25 | 56.25 | 55.45 | 10,844 |
| August 14, 2025 | 56.68 | 55.75 | 55.75 | 56.68 | 55.45 | 40,057 |
| August 13, 2025 | 56.5 | 55.25 | 55.25 | 58.5 | 54.5 | 111,843 |
| August 12, 2025 | 55 | 55.25 | 55.25 | 56.5 | 54 | 215,749 |
| August 11, 2025 | 54.16 | 53.75 | 53.75 | 54.16 | 52.85 | 28,692 |
| August 08, 2025 | 55.44 | 55 | 55 | 55.44 | 55 | 20 |
| August 07, 2025 | 54.16 | 55 | 55 | 55 | 54.16 | 8,664 |
| August 06, 2025 | 54 | 55 | 55 | 55 | 54 | 57,721 |
| August 05, 2025 | 53 | 53 | 53 | 53 | 53 | 69,082 |
| August 04, 2025 | 52.45 | 52.25 | 52.25 | 53 | 51.88 | 82,219 |
| August 01, 2025 | 50 | 50.5 | 50.5 | 52.27 | 50 | 36,588 |
| July 31, 2025 | 45.68 | 51.5 | 51.5 | 51.5 | 45.68 | 326,581 |
| July 30, 2025 | 42.8 | 46 | 46 | 46 | 40.46 | 512,848 |
| July 29, 2025 | 45.8 | 41.3 | 41.3 | 45.8 | 40.2 | 174,619 |
| July 28, 2025 | 44 | 42.8 | 42.8 | 44.2 | 42.8 | 67,067 |
| July 25, 2025 | 45.6 | 45.6 | 45.6 | 45.6 | 45.6 | 1,000 |
| July 24, 2025 | 43 | 45.6 | 45.6 | 45.6 | 42.71 | 316,285 |
| July 23, 2025 | 43.55 | 43.7 | 43.7 | 43.7 | 43.55 | 1,000 |
| July 22, 2025 | 43.7 | 43.7 | 43.7 | 43.7 | 43.7 | 0 |
| July 21, 2025 | 43.6 | 43.6 | 43.6 | 43.6 | 43.6 | 10,000 |
| July 18, 2025 | 41.8 | 43 | 43 | 43 | 41.8 | 5,686 |
| July 17, 2025 | 41.95 | 43.3 | 43.3 | 43.3 | 41.95 | 1,000 |
| July 16, 2025 | 42.13 | 43 | 43 | 43 | 42.13 | 9,000 |
| July 15, 2025 | 41.82 | 43.1 | 43.1 | 43.1 | 41.82 | 27,500 |
| July 14, 2025 | 42.26 | 43.3 | 43.3 | 43.49 | 42.26 | 30,000 |
| July 11, 2025 | 42.52 | 42.3 | 42.3 | 42.52 | 42.3 | 9,240 |
| July 10, 2025 | 42.5 | 43.4 | 43.4 | 43.4 | 42.5 | 47,060 |
| July 09, 2025 | 42.52 | 42.6 | 42.6 | 43.19 | 42 | 12,807 |
| July 08, 2025 | 42.5 | 43.3 | 43.3 | 43.3 | 42.5 | 32,959 |
| July 07, 2025 | 42 | 43.3 | 43.3 | 43.3 | 42 | 28 |
| July 04, 2025 | 45 | 43.2 | 43.2 | 45 | 43 | 262,024 |
| July 03, 2025 | 44 | 44.5 | 44.5 | 44.5 | 44 | 244 |
| July 02, 2025 | 45 | 45.1 | 45.1 | 45.1 | 45 | 863 |
| July 01, 2025 | 44.6 | 45.6 | 45.6 | 45.6 | 44.6 | 127,843 |
| June 30, 2025 | 43.9 | 44.6 | 44.6 | 44.6 | 43.9 | 3,301 |
| June 27, 2025 | 50.38 | 42.9 | 42.9 | 50.5 | 41.99 | 1.24M |
| June 26, 2025 | 47 | 51 | 51 | 53 | 46.24 | 575,224 |
| June 25, 2025 | 47 | 44.8 | 44.8 | 47 | 44.8 | 26,513 |
| June 24, 2025 | 49 | 47.8 | 47.8 | 50.72 | 47.8 | 118,325 |
| June 23, 2025 | 49 | 48.2 | 48.2 | 49 | 42.18 | 506,876 |
| June 20, 2025 | 52.25 | 48 | 48 | 52.25 | 46.8 | 582,095 |
| June 19, 2025 | 56.18 | 53 | 53 | 57.5 | 52.05 | 131,914 |
| June 18, 2025 | 56.18 | 57.5 | 57.5 | 57.5 | 56.18 | 23,276 |
| June 17, 2025 | 56.18 | 60 | 60 | 60 | 56.18 | 8,500 |
| June 16, 2025 | 58.12 | 60 | 60 | 60 | 58.12 | 12,524 |
| June 13, 2025 | 58 | 58 | 58 | 58 | 58 | 0 |
