55.00
-0.102(-0.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 56 | 55 | 55 | 56 | 54 | 492,927 |
| August 15, 2025 | 53.4 | 55 | 55 | 55 | 51 | 292,789 |
| August 14, 2025 | 51.7 | 54.8 | 54.8 | 55 | 48.5 | 479,372 |
| August 13, 2025 | 50 | 48.5 | 48.5 | 51.7 | 48 | 79,698 |
| August 12, 2025 | 52.11 | 52.5 | 52.5 | 55 | 48 | 315,505 |
| August 11, 2025 | 55 | 52.5 | 52.5 | 55 | 50 | 135,676 |
| August 08, 2025 | 52.41 | 52 | 52 | 55 | 50.59 | 184,618 |
| August 07, 2025 | 53.2 | 53.5 | 53.5 | 55 | 52 | 372,693 |
| August 06, 2025 | 48 | 50 | 50 | 52 | 48 | 4.03M |
| August 05, 2025 | 48.35 | 50 | 50 | 51.48 | 48 | 153,357 |
| August 04, 2025 | 54.25 | 50 | 50 | 55 | 48.35 | 48,147 |
| August 01, 2025 | 49 | 52.5 | 52.5 | 52.9 | 49 | 16,393 |
| July 31, 2025 | 51.23 | 52.5 | 52.5 | 55 | 50 | 135,809 |
| July 30, 2025 | 50.32 | 52.5 | 52.5 | 52.5 | 50 | 4,429 |
| July 29, 2025 | 50.65 | 52.5 | 52.5 | 53 | 50.05 | 304,698 |
| July 28, 2025 | 50.57 | 52.5 | 52.5 | 54.25 | 50 | 40,149 |
| July 25, 2025 | 53 | 52.5 | 52.5 | 53 | 49 | 149,337 |
| July 24, 2025 | 50.57 | 52.5 | 52.5 | 52.5 | 50 | 41,713 |
| July 23, 2025 | 54.25 | 52.5 | 52.5 | 54.25 | 50 | 10,866 |
| July 22, 2025 | 50.45 | 52.5 | 52.5 | 52.5 | 50 | 72,553 |
| July 21, 2025 | 52.44 | 52.5 | 52.5 | 54.25 | 50 | 134,411 |
| July 18, 2025 | 50.1 | 52.5 | 52.5 | 55 | 50 | 65,041 |
| July 17, 2025 | 55 | 52.5 | 52.5 | 55 | 50.05 | 52,558 |
| July 16, 2025 | 51.3 | 52.5 | 52.5 | 54.25 | 50 | 72,555 |
| July 15, 2025 | 50.18 | 52.5 | 52.5 | 55 | 50.05 | 103,848 |
| July 14, 2025 | 50.18 | 52.5 | 52.5 | 52.5 | 50.05 | 21,336 |
| July 11, 2025 | 50.1 | 52.5 | 52.5 | 52.5 | 50 | 102,068 |
| July 10, 2025 | 52 | 52.5 | 52.5 | 54.25 | 50.11 | 79,531 |
| July 09, 2025 | 53 | 51.5 | 51.5 | 53 | 50.03 | 30,762 |
| July 08, 2025 | 50.5 | 51.5 | 51.5 | 53 | 50 | 117,054 |
| July 07, 2025 | 50 | 51.5 | 51.5 | 53 | 50 | 247,694 |
| July 04, 2025 | 54.36 | 51.5 | 51.5 | 56 | 50 | 203,078 |
| July 03, 2025 | 52 | 52 | 52 | 57 | 52 | 71,248 |
| July 02, 2025 | 53.26 | 54.5 | 54.5 | 57 | 52 | 93,089 |
| July 01, 2025 | 54.65 | 53.26 | 53.26 | 57 | 53 | 126,334 |
| June 30, 2025 | 52.5 | 55 | 55 | 57 | 52 | 459,470 |
| June 27, 2025 | 51.48 | 52.5 | 52.5 | 54.5 | 50 | 195,380 |
| June 26, 2025 | 51.37 | 51 | 51 | 51.48 | 50 | 176,207 |
| June 25, 2025 | 47 | 50 | 52 | 51.8 | 45 | 1.09M |
| June 24, 2025 | 43.25 | 45.5 | 45.5 | 47 | 43 | 44,789 |
| June 23, 2025 | 43 | 45.5 | 45.5 | 47 | 43 | 336,746 |
| June 20, 2025 | 48 | 45.5 | 45.5 | 48 | 43 | 53,217 |
| June 19, 2025 | 43.05 | 45.5 | 45.5 | 45.5 | 43 | 96,723 |
| June 18, 2025 | 48 | 45.5 | 45.5 | 48 | 43 | 92,273 |
| June 17, 2025 | 43.4 | 45.5 | 45.5 | 48 | 43 | 196,219 |
| June 16, 2025 | 46.6 | 45.5 | 45.5 | 46.6 | 43.25 | 87,787 |
| June 13, 2025 | 43.1 | 45.5 | 45.5 | 46.75 | 43.1 | 17,977 |
| June 12, 2025 | 45.44 | 45.5 | 45.5 | 45.5 | 43.05 | 52,393 |
| June 11, 2025 | 45.6 | 45.5 | 45.5 | 48 | 43 | 46,391 |
| June 10, 2025 | 43.1 | 45.5 | 45.5 | 45.9 | 43.05 | 13,969 |
| June 09, 2025 | 46.49 | 45.5 | 45.5 | 48 | 43.05 | 148,795 |
| June 06, 2025 | 46.75 | 45 | 45 | 48 | 43.1 | 88,215 |
| June 05, 2025 | 46 | 45.5 | 45.5 | 48 | 43 | 170,549 |
| June 04, 2025 | 48.47 | 45 | 45 | 48.7 | 43.05 | 343,006 |
| June 03, 2025 | 43.15 | 47.5 | 47.5 | 50 | 43 | 285,877 |
| June 02, 2025 | 44.7 | 43.5 | 43.5 | 45 | 43 | 106,581 |
| May 30, 2025 | 42.75 | 43.5 | 43.5 | 45 | 40 | 337,300 |
| May 29, 2025 | 44.5 | 42.5 | 42.5 | 44.5 | 40 | 55,878 |
| May 28, 2025 | 41.2 | 42.5 | 42.5 | 45 | 41 | 103,640 |
| May 27, 2025 | 42.03 | 42.5 | 42.5 | 44.8 | 40.5 | 198,512 |
