52.50
+0(+0.00%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 52.5 | 52.5 | 52.5 | 53 | 51 | 22,916 |
September 04, 2025 | 51 | 52.5 | 52.5 | 52.5 | 51 | 1,086 |
September 03, 2025 | 50.5 | 52.5 | 52.5 | 52.5 | 50.25 | 49,397 |
September 02, 2025 | 50.5 | 50.13 | 50.13 | 51 | 50.13 | 45,174 |
September 01, 2025 | 50.11 | 50.5 | 50.5 | 51 | 50.11 | 57,370 |
August 29, 2025 | 51 | 50.5 | 50.5 | 51 | 50.5 | 598 |
August 28, 2025 | 51 | 50.5 | 50.5 | 51 | 50 | 3,100 |
August 27, 2025 | 51 | 50.5 | 50.5 | 51 | 50 | 8,516 |
August 26, 2025 | 50.6 | 50.5 | 50.5 | 51 | 50 | 14,453 |
August 22, 2025 | 50.6 | 50.5 | 50.5 | 50.6 | 50.5 | 3,262 |
August 21, 2025 | 50.55 | 50.5 | 50.5 | 50.9 | 50.5 | 14,000 |
August 20, 2025 | 51 | 50.5 | 50.5 | 51 | 50 | 15,074 |
August 19, 2025 | 51 | 50.5 | 50.5 | 51 | 50 | 49,291 |
August 18, 2025 | 49 | 50.5 | 50.5 | 51 | 49 | 58,958 |
August 15, 2025 | 50.95 | 50.5 | 50.5 | 50.95 | 50.35 | 14,881 |
August 14, 2025 | 50.3 | 50.5 | 50.5 | 50.9 | 50.3 | 20,410 |
August 13, 2025 | 51 | 50.5 | 50.5 | 51 | 50.5 | 88,603 |
August 12, 2025 | 50.43 | 50.5 | 50.5 | 51 | 50.43 | 72,058 |
August 11, 2025 | 50.7 | 50.5 | 50.5 | 51 | 50.41 | 125,860 |
August 08, 2025 | 50.95 | 50.5 | 50.5 | 50.98 | 50.36 | 12,144 |
August 07, 2025 | 53.25 | 51 | 51 | 55 | 50 | 382,820 |
August 06, 2025 | 47.38 | 48.5 | 48.5 | 48.85 | 47.38 | 974 |
August 05, 2025 | 48.6 | 48.5 | 48.5 | 48.6 | 47.21 | 30,037 |
August 04, 2025 | 48.6 | 48.5 | 48.5 | 48.6 | 47 | 1,199 |
August 01, 2025 | 48.65 | 48.5 | 48.5 | 50 | 47 | 15,078 |
July 31, 2025 | 48.78 | 48.5 | 48.5 | 48.78 | 47.15 | 5,424 |
July 30, 2025 | 50 | 48.5 | 48.5 | 50 | 47.15 | 9,463 |
July 29, 2025 | 50 | 48.5 | 48.5 | 50 | 47.15 | 38,000 |
July 28, 2025 | 49 | 48.5 | 48.5 | 50 | 47 | 34,045 |
July 25, 2025 | 50 | 50.5 | 50.5 | 52 | 49 | 20,359 |
July 24, 2025 | 50.5 | 50.5 | 50.5 | 50.64 | 50 | 29,823 |
July 23, 2025 | 50 | 50.5 | 50.5 | 50.73 | 50 | 39,006 |
July 22, 2025 | 51 | 50.5 | 50.5 | 52 | 50 | 93,972 |
July 21, 2025 | 53 | 52 | 52 | 53 | 51 | 63,343 |
July 18, 2025 | 53.05 | 52.5 | 52.5 | 53.05 | 52 | 44,349 |
July 17, 2025 | 53.05 | 53.5 | 53.5 | 53.5 | 53.05 | 1,683 |
July 16, 2025 | 53 | 53.5 | 53.5 | 53.5 | 53 | 34,022 |
July 15, 2025 | 53 | 54.5 | 54.5 | 56 | 53 | 54,013 |
July 14, 2025 | 53.1 | 53.5 | 53.5 | 54 | 53 | 17,559 |
July 11, 2025 | 53.05 | 53.5 | 53.5 | 53.5 | 53.05 | 12,589 |
July 10, 2025 | 55.05 | 53.5 | 53.5 | 55.05 | 53.01 | 66,676 |
July 09, 2025 | 55 | 55.5 | 55.5 | 56 | 55 | 58,110 |
July 08, 2025 | 56 | 56 | 56 | 56 | 55.01 | 29,640 |
July 07, 2025 | 58 | 56 | 56 | 59 | 55 | 30,483 |
July 04, 2025 | 57.22 | 58 | 58 | 59 | 57.22 | 29,247 |
July 03, 2025 | 58.5 | 58 | 58 | 59 | 57.31 | 24,496 |
July 02, 2025 | 58.2 | 58.5 | 58.5 | 59 | 58.2 | 38,543 |
July 01, 2025 | 58.6 | 58.5 | 58.5 | 59 | 57 | 2,421 |
June 30, 2025 | 58.66 | 58.5 | 58.5 | 58.66 | 58.2 | 24,638 |
June 27, 2025 | 58.02 | 58.5 | 58.5 | 58.5 | 58.02 | 4,000 |
June 26, 2025 | 58.68 | 58.5 | 58.5 | 58.68 | 58.22 | 10,500 |
June 25, 2025 | 58 | 58.5 | 58.5 | 59 | 58 | 2,685 |
June 24, 2025 | 58.18 | 58.5 | 58.5 | 58.68 | 58.18 | 12,980 |
June 23, 2025 | 58.12 | 58.5 | 58.5 | 58.92 | 58.12 | 29,595 |
June 20, 2025 | 59 | 58.5 | 58.5 | 59 | 58.5 | 10,820 |
June 19, 2025 | 58.5 | 58.5 | 58.5 | 58.95 | 58 | 11,649 |
June 18, 2025 | 59 | 59 | 59 | 59.23 | 58.15 | 9,815 |
June 17, 2025 | 60.55 | 60.5 | 60.5 | 61.57 | 59.23 | 47,419 |
June 16, 2025 | 58 | 59 | 59 | 61.35 | 58 | 21,181 |
June 13, 2025 | 59.14 | 59 | 59 | 59.14 | 59 | 5,629 |