53.12
-0.38(-0.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 18, 2024 | 53 | 52.5 | 52.5 | 53 | 52.1 | 1,491 |
| October 17, 2024 | 53 | 53 | 53 | 54 | 52.1 | 3,115 |
| October 16, 2024 | 53 | 53 | 53 | 53.2 | 52.1 | 6,926 |
| October 15, 2024 | 53 | 53 | 53 | 53.2 | 52 | 13,203 |
| October 14, 2024 | 53 | 53 | 53 | 54 | 52 | 47,414 |
| October 11, 2024 | 53 | 53 | 53 | 53 | 52.1 | 3,506 |
| October 10, 2024 | 53 | 53 | 53 | 53.38 | 52.3 | 40,625 |
| October 09, 2024 | 53.5 | 53 | 53 | 55 | 52 | 26,394 |
| October 08, 2024 | 53.5 | 53.5 | 53.5 | 53.73 | 52.26 | 31,470 |
| October 07, 2024 | 53.5 | 53.5 | 53.5 | 55 | 52.1 | 47,790 |
| October 04, 2024 | 53.5 | 53.5 | 53.5 | 55 | 52.33 | 63,117 |
| October 03, 2024 | 52 | 53.5 | 53.5 | 54.7 | 52 | 56,630 |
| October 02, 2024 | 51.5 | 51.5 | 51.5 | 54 | 50 | 50,953 |
| October 01, 2024 | 51.5 | 51.5 | 51.5 | 53 | 50 | 110,558 |
| September 30, 2024 | 51.5 | 53.5 | 53.5 | 53.5 | 48.1 | 92,005 |
| September 27, 2024 | 52.5 | 52.5 | 52.5 | 52.98 | 52 | 65,601 |
| September 26, 2024 | 53.5 | 53.5 | 53.5 | 53.5 | 53.12 | 4,644 |
| September 25, 2024 | 53.5 | 53.5 | 53.5 | 53.15 | 53.12 | 4,644 |
| September 24, 2024 | 53.5 | 53.5 | 53.5 | 53.5 | 53.5 | 0 |
| September 23, 2024 | 53.26 | 55 | 55 | 55 | 53.26 | 292,500 |
| September 20, 2024 | 54.96 | 55 | 55 | 55 | 54.89 | 5,400 |
| September 19, 2024 | 54 | 54.5 | 54.5 | 54.5 | 54 | 2,500 |
| September 18, 2024 | 54 | 56 | 56 | 56.88 | 54 | 10,602 |
| September 17, 2024 | 58 | 56 | 56 | 58 | 54 | 14,770 |
| September 16, 2024 | 53.5 | 56.5 | 56.5 | 56.5 | 53.5 | 14,552 |
| September 13, 2024 | 54.45 | 55.5 | 55.5 | 55.5 | 54.45 | 6,053 |
| September 12, 2024 | 54 | 55.5 | 55.5 | 55.5 | 54 | 6,333 |
| September 11, 2024 | 55.39 | 55.5 | 55.5 | 55.5 | 55.39 | 3,588 |
| September 10, 2024 | 54.45 | 55.5 | 55.5 | 55.5 | 54.45 | 82,500 |
| September 09, 2024 | 54 | 55.5 | 55.5 | 55.5 | 54 | 2,345 |
| September 06, 2024 | 56.1 | 55.5 | 55.5 | 56.1 | 54.45 | 14,816 |
| September 05, 2024 | 56.1 | 57 | 57 | 57.2 | 56.1 | 1,058 |
| September 04, 2024 | 57 | 57 | 57 | 57 | 57 | 0 |
| September 03, 2024 | 58 | 58 | 58 | 58 | 56.21 | 16,104 |
| September 02, 2024 | 56.35 | 56 | 56 | 56.35 | 56 | 12,885 |
| August 30, 2024 | 56.65 | 57.5 | 57.5 | 58.4 | 56 | 19,753 |
| August 29, 2024 | 57.18 | 57.5 | 57.5 | 57.5 | 57.05 | 16,021 |
| August 28, 2024 | 57 | 58 | 58 | 60 | 56.88 | 150,630 |
| August 27, 2024 | 56.5 | 56.5 | 56.5 | 57 | 56 | 120,199 |
| August 23, 2024 | 55.15 | 56 | 56 | 58 | 54.2 | 60,493 |
| August 22, 2024 | 55 | 56.5 | 56.5 | 56.5 | 55 | 4,250 |
| August 21, 2024 | 56 | 57.5 | 57.5 | 58.5 | 55 | 60,356 |
| August 20, 2024 | 57.97 | 58.5 | 58.5 | 58.5 | 56 | 13,456 |
| August 19, 2024 | 58.5 | 58.5 | 58.5 | 58.5 | 57 | 13,000 |
| August 16, 2024 | 58.95 | 58.5 | 58.5 | 58.95 | 58.5 | 2,500 |
| August 15, 2024 | 57 | 58.5 | 58.5 | 58.5 | 57 | 1,272 |
| August 14, 2024 | 59 | 59 | 59 | 59.96 | 57 | 4,814 |
| August 13, 2024 | 58.21 | 59 | 59 | 59 | 58.21 | 8,647 |
| August 12, 2024 | 59 | 59 | 59 | 59 | 59 | 8,920 |
| August 09, 2024 | 59 | 59.5 | 59.5 | 59.5 | 59 | 1,603 |
| August 08, 2024 | 61 | 60 | 60 | 61 | 59.1 | 14,080 |
| August 07, 2024 | 59.89 | 60 | 60 | 60 | 59.89 | 4,800 |
| August 06, 2024 | 60 | 59.5 | 59.5 | 60 | 59 | 9,414 |
| August 05, 2024 | 62 | 60.5 | 60.5 | 63 | 59 | 51,682 |
| August 02, 2024 | 62 | 63.5 | 63.5 | 63.5 | 62 | 1,372 |
| August 01, 2024 | 63.78 | 63.5 | 63.5 | 63.78 | 62.21 | 4,342 |
| July 31, 2024 | 64.22 | 63.5 | 63.5 | 64.22 | 62 | 2,057 |
| July 30, 2024 | 62.21 | 63.5 | 63.5 | 63.97 | 62.21 | 2,503 |
| July 29, 2024 | 66 | 63 | 63 | 68 | 62.21 | 22,496 |
| July 26, 2024 | 67 | 67 | 67 | 67.33 | 67 | 9,713 |
