55.00
-0.8(-1.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 55 | 55 | 55 | 56 | 54.72 | 196,377 |
| October 16, 2025 | 55.2 | 55.8 | 55.8 | 56 | 54.71 | 185,970 |
| October 15, 2025 | 56 | 55.6 | 55.6 | 56 | 55 | 159,929 |
| October 14, 2025 | 58 | 55.8 | 55.8 | 58 | 54.16 | 374,032 |
| October 13, 2025 | 57.8 | 57.4 | 57.4 | 59 | 57 | 277,780 |
| October 10, 2025 | 58 | 58 | 58 | 58.4 | 57.2 | 108,135 |
| October 09, 2025 | 58.18 | 57.2 | 57.2 | 60 | 57.2 | 269,565 |
| October 08, 2025 | 57.8 | 57.8 | 57.8 | 59.8 | 57.4 | 185,150 |
| October 07, 2025 | 58 | 57.6 | 57.6 | 58 | 57.29 | 180,236 |
| October 06, 2025 | 58.83 | 57.8 | 57.8 | 59 | 57.4 | 262,634 |
| October 03, 2025 | 59 | 58 | 58 | 59.2 | 57.8 | 330,766 |
| October 02, 2025 | 58.4 | 58.4 | 58.4 | 60 | 58.4 | 172,256 |
| October 01, 2025 | 58.6 | 58.6 | 58.6 | 60 | 58.4 | 117,494 |
| September 30, 2025 | 58.6 | 58.4 | 58.4 | 60.2 | 58.4 | 62,362 |
| September 29, 2025 | 60.8 | 58.4 | 58.4 | 61 | 58.4 | 230,335 |
| September 26, 2025 | 59.6 | 59.8 | 59.8 | 60 | 59 | 33,436 |
| September 25, 2025 | 59.5 | 59 | 59 | 60 | 58.8 | 69,546 |
| September 24, 2025 | 60.8 | 59.6 | 59.6 | 61 | 59.6 | 70,128 |
| September 23, 2025 | 59.33 | 59.6 | 59.6 | 61.2 | 59 | 69,998 |
| September 22, 2025 | 59.68 | 59 | 59 | 61 | 59 | 71,857 |
| September 19, 2025 | 61 | 59 | 59 | 61.2 | 59 | 153,559 |
| September 18, 2025 | 61.2 | 60.4 | 60.4 | 61.4 | 59.59 | 120,802 |
| September 17, 2025 | 60.2 | 59.8 | 59.8 | 61.8 | 59.8 | 79,563 |
| September 16, 2025 | 62 | 60 | 60 | 62.6 | 60 | 155,494 |
| September 15, 2025 | 62 | 61.4 | 61.4 | 62 | 60 | 121,565 |
| September 12, 2025 | 60 | 60 | 60 | 62 | 60 | 79,720 |
| September 11, 2025 | 61.6 | 59.2 | 59.2 | 61.8 | 59.2 | 209,694 |
| September 10, 2025 | 61.4 | 60 | 60 | 62 | 60 | 67,573 |
| September 09, 2025 | 62 | 61.8 | 61.8 | 62 | 60.58 | 194,927 |
| September 08, 2025 | 61.6 | 62 | 62 | 62 | 61 | 84,217 |
| September 05, 2025 | 62 | 61.5 | 61.5 | 62 | 60.2 | 71,434 |
| September 04, 2025 | 60.55 | 60.2 | 60.2 | 61.6 | 59.9 | 123,215 |
| September 03, 2025 | 61.4 | 60 | 60 | 61.8 | 60 | 204,559 |
| September 02, 2025 | 61.4 | 60.2 | 60.2 | 61.8 | 60 | 59,953 |
| September 01, 2025 | 61.8 | 61 | 61 | 62 | 60.6 | 112,384 |
| August 29, 2025 | 61.4 | 61 | 61 | 62 | 60.8 | 67,719 |
| August 28, 2025 | 61.6 | 61.2 | 61.2 | 61.8 | 60.8 | 137,409 |
| August 27, 2025 | 61.22 | 61 | 61 | 61.8 | 60.8 | 208,050 |
| August 26, 2025 | 61.6 | 61.6 | 61.6 | 62 | 61.11 | 109,996 |
| August 22, 2025 | 61.8 | 61.4 | 61.4 | 62 | 60.6 | 192,441 |
| August 21, 2025 | 61.8 | 61.6 | 61.6 | 61.8 | 60.4 | 122,568 |
| August 20, 2025 | 61.6 | 61.2 | 61.2 | 62 | 60.2 | 78,255 |
| August 19, 2025 | 61.8 | 61.4 | 61.4 | 62 | 60.2 | 109,112 |
| August 18, 2025 | 64 | 61.4 | 61.4 | 64 | 60.2 | 670,180 |
| August 15, 2025 | 61.8 | 62.2 | 62.2 | 64 | 61.6 | 303,404 |
| August 14, 2025 | 61 | 61.8 | 61.8 | 62 | 60.34 | 261,996 |
| August 13, 2025 | 60.6 | 60.6 | 60.6 | 60.8 | 60 | 176,858 |
| August 12, 2025 | 60 | 60.6 | 60.6 | 60.8 | 59.6 | 317,340 |
| August 11, 2025 | 59 | 59.6 | 59.6 | 60 | 58.6 | 324,359 |
| August 08, 2025 | 57.94 | 59 | 59 | 59.6 | 57.94 | 66,645 |
| August 07, 2025 | 59.6 | 59 | 59 | 59.6 | 58.29 | 111,092 |
| August 06, 2025 | 57.66 | 59 | 59 | 59 | 57.66 | 153,929 |
| August 05, 2025 | 59 | 58 | 58 | 59 | 57 | 142,765 |
| August 04, 2025 | 56.4 | 57 | 57 | 59 | 56.2 | 294,080 |
| August 01, 2025 | 56 | 55.4 | 55.4 | 56.8 | 55.4 | 237,448 |
| July 31, 2025 | 59.4 | 56 | 56 | 59.4 | 55.2 | 280,610 |
| July 30, 2025 | 59.45 | 58 | 58 | 60.4 | 58 | 209,214 |
| July 29, 2025 | 61 | 60 | 60 | 61 | 59 | 190,877 |
| July 28, 2025 | 60.41 | 59.8 | 59.8 | 61 | 59.66 | 230,463 |
| July 25, 2025 | 63.47 | 60 | 60 | 63.6 | 58 | 683,419 |