55.60
+0.8(+1.46%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 55.8 | 58 | 58 | 59 | 53.2 | 425,270 |
| June 11, 2025 | 57.06 | 55.8 | 55.8 | 60.8 | 55.4 | 189,206 |
| June 10, 2025 | 56.27 | 58.6 | 58.6 | 60 | 56 | 282,488 |
| June 09, 2025 | 57.8 | 57 | 57 | 59 | 56.4 | 244,549 |
| June 06, 2025 | 59.2 | 58 | 58 | 60 | 57.36 | 306,853 |
| June 05, 2025 | 58.4 | 59 | 59 | 62.2 | 56.83 | 393,558 |
| June 04, 2025 | 63.2 | 60 | 58.25 | 63.2 | 59.2 | 855,936 |
| June 03, 2025 | 59 | 60.6 | 58.83 | 62.2 | 59 | 622,347 |
| June 02, 2025 | 60 | 61 | 59.22 | 62.28 | 60 | 372,432 |
| May 30, 2025 | 62 | 61.4 | 59.61 | 63.33 | 60.2 | 659,997 |
| May 29, 2025 | 61 | 62 | 60.19 | 62.02 | 61 | 82,623 |
| May 28, 2025 | 61.07 | 61.4 | 61.4 | 61.8 | 60.2 | 164,565 |
| May 27, 2025 | 57.6 | 61.4 | 61.4 | 61.8 | 57.6 | 190,749 |
| May 23, 2025 | 61.2 | 61 | 61 | 61.6 | 59 | 250,184 |