59.00
+0.2(+0.34%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 59.02 | 58.8 | 58.8 | 59.3 | 57.8 | 278,675 |
| August 15, 2025 | 59.2 | 59.2 | 59.2 | 61.2 | 59.14 | 94,046 |
| August 14, 2025 | 59 | 59.6 | 59.6 | 60.44 | 59 | 98,377 |
| August 13, 2025 | 58.2 | 60 | 60 | 61.4 | 58.2 | 253,358 |
| August 12, 2025 | 60.17 | 58 | 58 | 61.33 | 58 | 298,340 |
| August 11, 2025 | 59.98 | 60.2 | 60.2 | 60.8 | 58.8 | 332,291 |
| August 08, 2025 | 58.1 | 58.8 | 58.8 | 59.16 | 58 | 204,717 |
| August 07, 2025 | 59 | 57.6 | 57.6 | 59 | 57.6 | 706,648 |
| August 06, 2025 | 59.8 | 59.4 | 58.37 | 59.8 | 58.2 | 632,922 |
| August 05, 2025 | 59.13 | 59.2 | 58.17 | 59.8 | 59 | 55,330 |
| August 04, 2025 | 58.29 | 59 | 57.98 | 59.8 | 58.29 | 338,119 |
| August 01, 2025 | 57.8 | 59 | 57.98 | 59.4 | 57.8 | 436,096 |
| July 31, 2025 | 59 | 58 | 56.99 | 60.8 | 58 | 1.05M |
| July 30, 2025 | 60.4 | 57.6 | 56.6 | 61 | 57.6 | 461,053 |
| July 29, 2025 | 59 | 59.2 | 58.17 | 61.6 | 59 | 484,487 |
| July 28, 2025 | 59.77 | 61.6 | 60.53 | 62 | 58.6 | 254,978 |
| July 25, 2025 | 62.2 | 60 | 60 | 62.4 | 59.4 | 247,300 |
| July 24, 2025 | 58.4 | 59.4 | 59.4 | 61.4 | 58.4 | 333,218 |
| July 23, 2025 | 60.8 | 59.8 | 59.8 | 62 | 59.4 | 237,262 |
| July 22, 2025 | 60.09 | 60.6 | 60.6 | 61 | 59.4 | 163,711 |
| July 21, 2025 | 60.8 | 60.6 | 60.6 | 61 | 58.2 | 118,544 |
| July 18, 2025 | 60.4 | 59.6 | 59.6 | 60.6 | 59.6 | 145,213 |
| July 17, 2025 | 60.61 | 60.4 | 60.4 | 60.8 | 59.66 | 31,212 |
| July 16, 2025 | 60.44 | 60.2 | 60.2 | 60.8 | 59.5 | 84,120 |
| July 15, 2025 | 59.87 | 59.8 | 59.8 | 61 | 59.4 | 292,536 |
| July 14, 2025 | 61 | 59.6 | 59.6 | 61 | 59.6 | 46,340 |
| July 11, 2025 | 59.6 | 60.6 | 60.6 | 61.2 | 59.6 | 185,060 |
| July 10, 2025 | 59.8 | 59.4 | 59.4 | 60.6 | 58.4 | 440,083 |
| July 09, 2025 | 59.6 | 59.6 | 59.6 | 60.2 | 59.4 | 282,227 |
| July 08, 2025 | 59.8 | 60 | 60 | 60.4 | 59 | 76,625 |
| July 07, 2025 | 58.6 | 59.8 | 59.8 | 61.6 | 58.6 | 199,222 |
| July 04, 2025 | 57.8 | 59.8 | 59.8 | 62 | 57.8 | 514,394 |
| July 03, 2025 | 58.41 | 59.2 | 59.2 | 59.6 | 58.4 | 415,500 |
| July 02, 2025 | 60.84 | 58.8 | 58.8 | 61.8 | 57.6 | 168,362 |
| July 01, 2025 | 61.2 | 59.2 | 59.2 | 62 | 57.6 | 381,523 |
| June 30, 2025 | 59 | 59 | 59 | 61.6 | 58.6 | 309,149 |
| June 27, 2025 | 58 | 59 | 59 | 60.8 | 57.2 | 251,878 |
| June 26, 2025 | 58.79 | 59 | 59 | 61.2 | 57.88 | 252,628 |
| June 25, 2025 | 59 | 59.4 | 58.37 | 60.2 | 59 | 255,668 |
| June 24, 2025 | 61.4 | 58.8 | 57.78 | 61.4 | 58.8 | 340,057 |
| June 23, 2025 | 60.81 | 59 | 57.98 | 62.2 | 58.6 | 205,480 |
| June 20, 2025 | 59.8 | 59 | 57.98 | 60 | 58.8 | 211,579 |
| June 19, 2025 | 58.47 | 59.2 | 58.17 | 60 | 58.47 | 263,947 |
| June 18, 2025 | 58 | 58.4 | 57.39 | 60 | 58 | 1.19M |
| June 17, 2025 | 58.03 | 59.2 | 59.2 | 59.8 | 58 | 72,773 |
| June 16, 2025 | 60.33 | 59.4 | 59.4 | 63.2 | 58.09 | 193,313 |
| June 13, 2025 | 63.4 | 60.6 | 60.6 | 63.4 | 59.8 | 146,836 |
| June 12, 2025 | 63 | 61.2 | 61.2 | 63 | 59.6 | 110,545 |
| June 11, 2025 | 60.6 | 60.8 | 60.8 | 62.2 | 58 | 1.24M |
| June 10, 2025 | 57.19 | 59 | 59 | 60.8 | 57.19 | 374,921 |
| June 09, 2025 | 58.37 | 58.4 | 58.4 | 59 | 58.2 | 374,921 |
| June 06, 2025 | 60.8 | 58.4 | 58.4 | 60.8 | 57.95 | 374,921 |
| June 05, 2025 | 58.8 | 58.2 | 58.2 | 60.6 | 56.2 | 649,946 |
| June 04, 2025 | 57.27 | 55.4 | 55.4 | 58.2 | 55.4 | 10.37M |
| June 03, 2025 | 57.8 | 55.6 | 55.6 | 57.8 | 55.4 | 6.79M |
| June 02, 2025 | 56.66 | 55.8 | 55.8 | 58.8 | 55.6 | 168,231 |
| May 30, 2025 | 57.2 | 55.6 | 55.6 | 57.2 | 55.2 | 190,597 |
| May 29, 2025 | 55.8 | 55.8 | 55.8 | 58.2 | 55 | 457,294 |
| May 28, 2025 | 54.88 | 55.6 | 55.6 | 56.8 | 54.8 | 1.75M |
| May 27, 2025 | 55.2 | 55 | 55 | 57.2 | 54.4 | 848,960 |
