51.71
-0.0866(-0.17%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 51.63 | 51.8 | 51.8 | 52 | 51.6 | 1.58M |
September 29, 2025 | 51.8 | 51.8 | 51.8 | 52 | 51.4 | 1.14M |
September 26, 2025 | 51.63 | 51.8 | 51.8 | 52 | 51.4 | 915,256 |
September 25, 2025 | 51.49 | 51.8 | 51.8 | 52 | 51.4 | 1.31M |
September 24, 2025 | 51.8 | 51.4 | 51.4 | 52 | 51.4 | 1.18M |
September 23, 2025 | 51.8 | 51.8 | 51.8 | 52 | 51 | 954,685 |
September 22, 2025 | 51.47 | 51.8 | 51.8 | 52 | 51 | 853,223 |
September 19, 2025 | 51.6 | 51.4 | 51.4 | 52 | 51.26 | 1.97M |
September 18, 2025 | 51.43 | 51.6 | 51.6 | 52 | 51.4 | 401,168 |
September 17, 2025 | 51.6 | 51.4 | 51.4 | 52 | 51.4 | 779,925 |
September 16, 2025 | 51.8 | 51.8 | 51.8 | 52 | 51.3 | 865,714 |
September 15, 2025 | 51.4 | 51.6 | 51.6 | 52 | 51.3 | 1.51M |
September 12, 2025 | 51.6 | 51.6 | 51.6 | 51.8 | 51.2 | 1.16M |
September 11, 2025 | 51.4 | 51.6 | 51.6 | 51.6 | 51.2 | 976,806 |
September 10, 2025 | 51.29 | 51.4 | 51.4 | 52 | 51.2 | 772,807 |
September 09, 2025 | 51.4 | 51.4 | 51.4 | 51.6 | 51.2 | 811,961 |
September 08, 2025 | 51.2 | 51.4 | 51.4 | 51.6 | 51 | 1.07M |
September 05, 2025 | 51.02 | 51.4 | 51.4 | 51.6 | 51 | 505,979 |
September 04, 2025 | 51.23 | 51.4 | 51.4 | 51.6 | 51 | 637,075 |
September 03, 2025 | 51.2 | 51.4 | 51.4 | 51.6 | 51 | 1.79M |
September 02, 2025 | 51.04 | 51.2 | 51.2 | 51.2 | 50.8 | 1.84M |
September 01, 2025 | 51.2 | 51 | 51 | 51.2 | 50.8 | 1.6M |
August 29, 2025 | 50.8 | 51 | 51 | 51.4 | 50.6 | 2.19M |
August 28, 2025 | 50.72 | 51 | 51 | 51.2 | 50.6 | 819,369 |
August 27, 2025 | 51.2 | 51 | 51 | 51.4 | 50.6 | 1.27M |
August 26, 2025 | 50.8 | 51 | 51 | 51.4 | 50.6 | 912,806 |
August 22, 2025 | 50.97 | 51 | 51 | 51.4 | 50.6 | 1.2M |
August 21, 2025 | 51 | 50.6 | 50.6 | 51.4 | 50.6 | 999,888 |
August 20, 2025 | 50.82 | 51 | 51 | 51.4 | 50.6 | 855,151 |
August 19, 2025 | 51 | 51 | 51 | 51.4 | 50.8 | 1.54M |
August 18, 2025 | 51.01 | 51 | 51 | 51.4 | 50.6 | 496,722 |
August 15, 2025 | 50.65 | 50.8 | 50.8 | 51 | 50.6 | 1.34M |
August 14, 2025 | 51 | 50.8 | 50.8 | 51 | 50.6 | 698,118 |
August 13, 2025 | 50.93 | 51 | 51 | 51.6 | 50.6 | 637,793 |
August 12, 2025 | 50.8 | 50.8 | 50.8 | 51.6 | 50.8 | 859,353 |
August 11, 2025 | 51 | 50.8 | 50.8 | 51.2 | 50.6 | 993,254 |
August 08, 2025 | 51.05 | 51 | 51 | 51.6 | 50.4 | 1.17M |
August 07, 2025 | 50.6 | 51 | 51 | 51.6 | 50.4 | 1.23M |
August 06, 2025 | 50.72 | 51 | 51 | 51.6 | 50.62 | 1.45M |
August 05, 2025 | 50.8 | 51 | 51 | 51.6 | 50.4 | 1.76M |
August 04, 2025 | 50.53 | 50.6 | 50.6 | 51.6 | 50.53 | 1.6M |
August 01, 2025 | 50.61 | 50.4 | 50.4 | 51.2 | 50.2 | 2.4M |
July 31, 2025 | 51.8 | 51.2 | 51.2 | 52 | 50.4 | 2.12M |
July 30, 2025 | 52.8 | 52.8 | 51.29 | 53.4 | 52 | 1.7M |
July 29, 2025 | 52.91 | 52.8 | 51.29 | 53.4 | 52.52 | 1.38M |
July 28, 2025 | 52.67 | 53 | 51.48 | 53.4 | 52.4 | 1.29M |
July 25, 2025 | 52.65 | 52.8 | 52.8 | 53.2 | 52.4 | 810,371 |
July 24, 2025 | 52.86 | 52.6 | 52.6 | 53.2 | 52.4 | 1.9M |
July 23, 2025 | 52.5 | 53.2 | 53.2 | 53.2 | 52.42 | 1.6M |
July 22, 2025 | 52.8 | 52.5 | 52.5 | 53 | 52.4 | 921,702 |
July 21, 2025 | 52.42 | 52.7 | 52.7 | 53 | 52.2 | 1.66M |
July 18, 2025 | 52.41 | 52.6 | 52.6 | 53 | 52.2 | 1.03M |
July 17, 2025 | 52.41 | 52.6 | 52.6 | 53 | 52.2 | 1.85M |
July 16, 2025 | 52.36 | 52.6 | 52.6 | 53 | 52.2 | 821,211 |
July 15, 2025 | 52.2 | 52.4 | 52.4 | 53 | 51.61 | 1.4M |
July 14, 2025 | 52.19 | 52.6 | 52.6 | 53 | 52.03 | 1.32M |
July 11, 2025 | 52.2 | 52.2 | 52.2 | 52.6 | 52 | 805,026 |
July 10, 2025 | 51.82 | 52.4 | 52.4 | 52.4 | 51.82 | 874,269 |
July 09, 2025 | 51.61 | 52 | 52 | 52.4 | 51.58 | 1.27M |
July 08, 2025 | 51.89 | 51.6 | 51.6 | 52.2 | 51.4 | 1.26M |