55.20
-0.2(-0.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 56.4 | 55.4 | 55.4 | 56.6 | 55.36 | 198,545 |
| September 04, 2025 | 55.7 | 55.6 | 55.6 | 56.8 | 55.08 | 79,372 |
| September 03, 2025 | 56 | 55.4 | 55.4 | 56.98 | 55.4 | 197,468 |
| September 02, 2025 | 57.4 | 56.4 | 56.4 | 58.4 | 55.8 | 580,200 |
| September 01, 2025 | 57.89 | 57.4 | 57.4 | 59.4 | 57.05 | 47,325 |
| August 29, 2025 | 58.4 | 57.8 | 57.8 | 59 | 57.8 | 401,201 |
| August 28, 2025 | 60 | 58.6 | 58.6 | 60 | 57.6 | 155,553 |
| August 27, 2025 | 58.86 | 58.2 | 58.2 | 59.2 | 58.2 | 88,572 |
| August 26, 2025 | 57.4 | 58.8 | 58.8 | 62.2 | 56.2 | 1.6M |
| August 22, 2025 | 54.4 | 55.8 | 55.8 | 56.6 | 53.8 | 298,509 |
| August 21, 2025 | 54.8 | 53.8 | 53.8 | 54.8 | 53.8 | 220,273 |
| August 20, 2025 | 53.6 | 53.6 | 53.6 | 54.2 | 53.17 | 126,778 |
| August 19, 2025 | 52.2 | 53.2 | 53.2 | 53.85 | 52.2 | 269,171 |
| August 18, 2025 | 53.6 | 53 | 53 | 53.96 | 53 | 159,767 |
| August 15, 2025 | 54.8 | 52.8 | 52.8 | 54.8 | 52.8 | 166,570 |
| August 14, 2025 | 52.41 | 53.4 | 53.4 | 53.4 | 52.41 | 152,057 |
| August 13, 2025 | 52.21 | 53.2 | 53.2 | 53.42 | 52.21 | 57,816 |
| August 12, 2025 | 52.4 | 52.2 | 52.2 | 52.4 | 51.6 | 107,514 |
| August 11, 2025 | 50.8 | 52.2 | 52.2 | 52.6 | 50.8 | 197,826 |
| August 08, 2025 | 52.2 | 51.6 | 51.6 | 52.2 | 50.8 | 41,060 |
| August 07, 2025 | 50.6 | 50.8 | 50.8 | 52 | 50.6 | 24,425 |
| August 06, 2025 | 51.8 | 52 | 52 | 52.4 | 51.34 | 70,175 |
| August 05, 2025 | 52.8 | 50.6 | 50.6 | 52.8 | 50.6 | 165,279 |
| August 04, 2025 | 51.7 | 52.4 | 52.4 | 52.8 | 51.2 | 91,199 |
| August 01, 2025 | 53.32 | 51.2 | 51.2 | 53.6 | 51.2 | 40,220 |
| July 31, 2025 | 54.2 | 52.8 | 52.8 | 54.2 | 52.8 | 130,431 |
| July 30, 2025 | 51.8 | 53.2 | 53.2 | 53.8 | 51.8 | 147,223 |
| July 29, 2025 | 53.2 | 52.8 | 52.8 | 53.4 | 52.63 | 188,662 |
| July 28, 2025 | 52.89 | 53 | 53 | 53 | 52 | 68,957 |
| July 25, 2025 | 52 | 52.4 | 52.4 | 53 | 52 | 152,390 |
| July 24, 2025 | 52.8 | 52 | 52 | 52.8 | 52 | 140,886 |
| July 23, 2025 | 52.96 | 52.4 | 52.4 | 52.96 | 52.04 | 36,238 |
| July 22, 2025 | 51.2 | 52.8 | 52.8 | 53.6 | 51.2 | 209,903 |
| July 21, 2025 | 51.2 | 52.2 | 52.2 | 52.6 | 50.6 | 431,547 |
| July 18, 2025 | 48.9 | 50.6 | 50.6 | 50.6 | 48.9 | 388,563 |
| July 17, 2025 | 47.68 | 47.6 | 47.6 | 47.8 | 47.4 | 140,571 |
| July 16, 2025 | 47.22 | 48.2 | 48.2 | 48.2 | 47.2 | 104,361 |
| July 15, 2025 | 48.3 | 47 | 47 | 48.52 | 47 | 114,848 |
| July 14, 2025 | 47.64 | 48 | 48 | 48 | 46.9 | 138,041 |
| July 11, 2025 | 49.1 | 47.9 | 47.9 | 49.8 | 47.6 | 553,970 |
| July 10, 2025 | 50.6 | 49.1 | 49.1 | 50.6 | 49.1 | 86,058 |
| July 09, 2025 | 49.6 | 50.2 | 50.2 | 51.4 | 49.6 | 228,185 |
| July 08, 2025 | 49.3 | 50.6 | 50.6 | 51 | 49.3 | 120,528 |
| July 07, 2025 | 50.04 | 49.9 | 49.9 | 50.67 | 49.87 | 107,467 |
| July 04, 2025 | 50.4 | 50.2 | 50.2 | 50.64 | 50.12 | 34,812 |
| July 03, 2025 | 50.4 | 50.8 | 50.8 | 51.2 | 50.2 | 332,694 |
| July 02, 2025 | 50.6 | 50.2 | 50.2 | 51.8 | 49.9 | 183,312 |
| July 01, 2025 | 49.9 | 50.4 | 50.4 | 50.8 | 49.8 | 119,512 |
| June 30, 2025 | 49 | 49.4 | 49.4 | 49.9 | 48.87 | 961,383 |
| June 27, 2025 | 48.5 | 48.7 | 48.7 | 49.2 | 48 | 293,139 |
| June 26, 2025 | 50 | 48.3 | 48.3 | 50 | 48.3 | 300,346 |
| June 25, 2025 | 49.9 | 48.7 | 48.7 | 50.4 | 48.6 | 103,193 |
| June 24, 2025 | 48.16 | 49.8 | 49.8 | 50.2 | 48.16 | 53,818 |
| June 23, 2025 | 48.5 | 48.1 | 48.1 | 48.78 | 47.8 | 1.91M |
| June 20, 2025 | 48.94 | 48.6 | 48.6 | 49.34 | 48.5 | 127,505 |
| June 19, 2025 | 50 | 48.4 | 48.4 | 50 | 48.4 | 16,685 |
| June 18, 2025 | 50.6 | 48.6 | 48.6 | 50.6 | 48 | 117,077 |
| June 17, 2025 | 48.8 | 49.3 | 49.3 | 50.76 | 48.8 | 69,232 |
| June 16, 2025 | 49.78 | 50 | 50 | 50.6 | 48.8 | 165,029 |
| June 13, 2025 | 51.46 | 48.7 | 48.7 | 51.46 | 48.7 | 1.77M |
