54.03
-1.47(-2.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 55.5 | 55.5 | 55.5 | 55.9 | 54.03 | 42,571 |
| September 04, 2025 | 55.5 | 55.5 | 55.5 | 57 | 54.03 | 20,004 |
| September 03, 2025 | 54.5 | 54.5 | 54.5 | 55 | 54.01 | 32,687 |
| September 02, 2025 | 55.5 | 54.5 | 54.5 | 56 | 54.5 | 35,258 |
| September 01, 2025 | 59.4 | 55.5 | 55.5 | 59.4 | 53.15 | 179,400 |
| August 29, 2025 | 59 | 58.5 | 58.5 | 60 | 57 | 5,137 |
| August 28, 2025 | 63 | 59.5 | 59.5 | 63 | 59 | 6,568 |
| August 27, 2025 | 64 | 61 | 61 | 64 | 59 | 23,980 |
| August 26, 2025 | 61.78 | 62.5 | 62.5 | 64 | 61 | 36,002 |
| August 22, 2025 | 61.14 | 61.5 | 61.5 | 61.95 | 61 | 43,488 |
| August 21, 2025 | 61 | 60 | 60 | 61.99 | 60 | 26,102 |
| August 20, 2025 | 61.99 | 61.5 | 61.5 | 61.99 | 61.1 | 27,856 |
| August 19, 2025 | 63 | 61 | 61 | 63 | 61 | 26,005 |
| August 18, 2025 | 61 | 62 | 62 | 62.5 | 61 | 9,973 |
| August 15, 2025 | 62 | 64 | 64 | 64 | 62 | 21,236 |
| August 14, 2025 | 66 | 64 | 64 | 66 | 62 | 3,771 |
| August 13, 2025 | 65 | 64.5 | 64.5 | 67 | 63 | 22,992 |
| August 12, 2025 | 65.08 | 66.5 | 66.5 | 66.5 | 65 | 25,650 |
| August 11, 2025 | 69.5 | 66.5 | 66.5 | 69.5 | 65.5 | 49,556 |
| August 08, 2025 | 66 | 66.5 | 66.5 | 66.5 | 65.5 | 21,500 |
| August 07, 2025 | 63.85 | 64 | 64 | 65 | 61 | 26,931 |
| August 06, 2025 | 62.13 | 62.5 | 62.5 | 62.5 | 62.13 | 14,610 |
| August 05, 2025 | 62 | 62.5 | 62.5 | 63 | 60 | 58,722 |
| August 04, 2025 | 60.99 | 61 | 61 | 63 | 60 | 45,126 |
| August 01, 2025 | 60.7 | 60.5 | 60.5 | 61 | 60 | 45,833 |
| July 31, 2025 | 60.02 | 61 | 61 | 61.95 | 60 | 22,996 |
| July 30, 2025 | 65 | 61 | 61 | 65 | 60 | 52,791 |
| July 29, 2025 | 65.13 | 64 | 64 | 67 | 61.25 | 65,880 |
| July 28, 2025 | 68.3 | 68 | 68 | 68.98 | 66 | 58,459 |
| July 25, 2025 | 68.02 | 68.5 | 68.5 | 70 | 67.4 | 180,366 |
| July 24, 2025 | 66.98 | 68.5 | 68.5 | 68.9 | 65 | 175,728 |
| July 23, 2025 | 63 | 66 | 66 | 67 | 62 | 47,361 |
| July 22, 2025 | 64 | 62.5 | 62.5 | 64 | 62 | 2,362 |
| July 21, 2025 | 60 | 62.5 | 62.5 | 64 | 59.9 | 129,225 |
| July 18, 2025 | 56 | 59 | 59 | 60 | 55 | 51,095 |
| July 17, 2025 | 56 | 55.5 | 55.5 | 56.95 | 55 | 43,063 |
| July 16, 2025 | 59.8 | 56.5 | 56.5 | 59.8 | 56.5 | 34,908 |
| July 15, 2025 | 59.55 | 59 | 59 | 60 | 58 | 41,468 |
| July 14, 2025 | 61.22 | 59.5 | 59.5 | 62 | 59 | 83,775 |
| July 11, 2025 | 64 | 60 | 60 | 64 | 59 | 57,217 |
| July 10, 2025 | 61.04 | 62.5 | 62.5 | 65 | 60 | 280,819 |
| July 09, 2025 | 50 | 59 | 59 | 65 | 50 | 981,136 |
| July 08, 2025 | 45.82 | 46.5 | 46.5 | 48 | 45.82 | 39,439 |
| July 07, 2025 | 48.6 | 47 | 47 | 48.6 | 47 | 106 |
| July 04, 2025 | 45.82 | 47 | 47 | 47 | 45.82 | 400 |
| July 03, 2025 | 49 | 47 | 47 | 49 | 45.24 | 114 |
| July 02, 2025 | 46.13 | 47 | 47 | 49 | 45.82 | 70,593 |
| July 01, 2025 | 46 | 47 | 47 | 49 | 45 | 4,562 |
| June 30, 2025 | 48.6 | 47 | 47 | 48.6 | 47 | 10 |
| June 27, 2025 | 48 | 47 | 47 | 48 | 47 | 10,029 |
| June 26, 2025 | 45.82 | 46 | 46 | 47 | 45.82 | 5,034 |
| June 25, 2025 | 45.75 | 46 | 46 | 46 | 45 | 6,503 |
| June 24, 2025 | 47 | 46 | 46 | 47 | 45 | 41,699 |
| June 23, 2025 | 47 | 46 | 46 | 47 | 45 | 10,459 |
| June 20, 2025 | 47 | 46 | 46 | 47 | 45.5 | 5,188 |
| June 19, 2025 | 44.63 | 45.5 | 45.5 | 48 | 44.25 | 58,092 |
| June 18, 2025 | 45 | 45.5 | 45.5 | 47 | 44.41 | 30,216 |
| June 17, 2025 | 43 | 44.5 | 44.5 | 46 | 43 | 52,957 |
| June 16, 2025 | 45 | 42.2 | 42.2 | 45 | 42 | 43,731 |
| June 13, 2025 | 43.25 | 44 | 44 | 45 | 43.1 | 12,943 |
