57.96
+0.7591(+1.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 59 | 57.2 | 57.2 | 59 | 55.8 | 242,669 |
| September 04, 2025 | 56.91 | 57 | 57 | 58.4 | 55 | 324,643 |
| September 03, 2025 | 56.51 | 56.6 | 56.6 | 56.87 | 55 | 406,371 |
| September 02, 2025 | 57.72 | 56.2 | 56.2 | 58 | 54.2 | 694,369 |
| September 01, 2025 | 58 | 55.6 | 55.6 | 58.8 | 54.8 | 465,088 |
| August 29, 2025 | 57.4 | 58 | 58 | 58.2 | 56.3 | 318,816 |
| August 28, 2025 | 57.18 | 57.4 | 57.4 | 58.4 | 57 | 206,766 |
| August 27, 2025 | 57.69 | 57.2 | 57.2 | 58.8 | 56.2 | 460,581 |
| August 26, 2025 | 60 | 56.6 | 56.6 | 60.6 | 55.4 | 848,985 |
| August 22, 2025 | 56.73 | 58.2 | 58.2 | 59.6 | 55.2 | 462,919 |
| August 21, 2025 | 58 | 57.6 | 57.6 | 59.2 | 55.62 | 908,169 |
| August 20, 2025 | 57.4 | 55.8 | 55.8 | 57.4 | 54 | 152,934 |
| August 19, 2025 | 55.6 | 55.2 | 55.2 | 57.8 | 54.6 | 682,916 |
| August 18, 2025 | 57.8 | 55.6 | 55.6 | 57.8 | 54.6 | 545,501 |
| August 15, 2025 | 55.66 | 54.8 | 54.8 | 57.6 | 54.6 | 293,010 |
| August 14, 2025 | 57.2 | 55.2 | 55.2 | 57.6 | 54.6 | 843,831 |
| August 13, 2025 | 57 | 55 | 55 | 57.8 | 54.8 | 366,324 |
| August 12, 2025 | 56.44 | 54.8 | 54.8 | 58.6 | 54 | 112,964 |
| August 11, 2025 | 58.8 | 54 | 54 | 58.8 | 54 | 418,132 |
| August 08, 2025 | 54 | 56.8 | 56.8 | 57.4 | 54 | 233,248 |
| August 07, 2025 | 57.29 | 54.8 | 54.8 | 58.8 | 54.8 | 41,090 |
| August 06, 2025 | 58.2 | 54.8 | 54.8 | 58.2 | 54.8 | 52,304 |
| August 05, 2025 | 58.8 | 55.8 | 55.8 | 58.8 | 54 | 190,510 |
| August 04, 2025 | 56.81 | 55.6 | 55.6 | 57.6 | 54.6 | 116,808 |
| August 01, 2025 | 58.6 | 55 | 55 | 58.6 | 55 | 182,955 |
| July 31, 2025 | 58.2 | 55.4 | 55.4 | 58.2 | 54.2 | 287,594 |
| July 30, 2025 | 56.18 | 56 | 56 | 57.2 | 54.8 | 358,496 |
| July 29, 2025 | 57.4 | 56.4 | 56.4 | 58.8 | 54.8 | 138,347 |
| July 28, 2025 | 57.8 | 56.4 | 56.4 | 58 | 56.2 | 149,154 |
| July 25, 2025 | 55.43 | 57.6 | 57.6 | 57.6 | 55.43 | 220,324 |
| July 24, 2025 | 56.62 | 55.8 | 55.8 | 58.8 | 55 | 350,735 |
| July 23, 2025 | 57.97 | 56 | 56 | 57.97 | 54.2 | 111,680 |
| July 22, 2025 | 55.2 | 56.4 | 56.4 | 59.4 | 54.6 | 152,436 |
| July 21, 2025 | 57.56 | 55.8 | 55.8 | 59.6 | 55.2 | 285,698 |
| July 18, 2025 | 57.8 | 56.4 | 56.4 | 57.8 | 54 | 448,887 |
| July 17, 2025 | 59.4 | 57.8 | 57.8 | 59.8 | 55.4 | 119,947 |
| July 16, 2025 | 57.2 | 55.2 | 55.2 | 59.8 | 55.2 | 95,147 |
| July 15, 2025 | 57.8 | 57.2 | 57.2 | 59.66 | 55.2 | 193,032 |
| July 14, 2025 | 56.06 | 57.2 | 57.2 | 58.8 | 55.2 | 129,067 |
| July 11, 2025 | 55.64 | 56.4 | 56.4 | 59.6 | 55 | 137,587 |
| July 10, 2025 | 60 | 56.4 | 56.4 | 60.2 | 56 | 101,583 |
| July 09, 2025 | 58 | 56 | 56 | 60 | 56 | 195,984 |
| July 08, 2025 | 58 | 58 | 58 | 60 | 57 | 227,746 |
| July 07, 2025 | 59.24 | 58.6 | 58.6 | 60.4 | 57 | 243,789 |
| July 04, 2025 | 57.69 | 57.8 | 57.8 | 58.6 | 57.2 | 267,413 |
| July 03, 2025 | 60.8 | 58 | 58 | 60.8 | 57.4 | 649,889 |
| July 02, 2025 | 58.6 | 58 | 58 | 61.8 | 58 | 185,928 |
| July 01, 2025 | 58.4 | 58.4 | 58.4 | 61.8 | 58 | 366,308 |
| June 30, 2025 | 59 | 58.4 | 58.4 | 60 | 58 | 94,368 |
| June 27, 2025 | 58.2 | 58 | 58 | 58.8 | 56.6 | 285,606 |
| June 26, 2025 | 57.2 | 58 | 58 | 58.2 | 56.53 | 116,360 |
| June 25, 2025 | 56.54 | 57.2 | 57.2 | 58.8 | 56.19 | 103,166 |
| June 24, 2025 | 57.92 | 57.4 | 57.4 | 59 | 55.6 | 163,262 |
| June 23, 2025 | 58.8 | 56.8 | 56.8 | 58.8 | 55.58 | 133,282 |
| June 20, 2025 | 55.25 | 57.6 | 57.6 | 57.6 | 54.2 | 448,877 |
| June 19, 2025 | 55.8 | 56.4 | 56.4 | 58 | 54.93 | 80,723 |
| June 18, 2025 | 59.2 | 55.8 | 55.8 | 59.2 | 55 | 107,452 |
| June 17, 2025 | 59.4 | 56.4 | 56.4 | 59.4 | 55.25 | 866,690 |
| June 16, 2025 | 59.01 | 57 | 57 | 59.8 | 56.8 | 469,690 |
| June 13, 2025 | 56.6 | 58.6 | 58.6 | 59.8 | 56.2 | 251,656 |