58.50
-0.5(-0.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 57 | 58.5 | 58.5 | 58.5 | 57 | 25,147 |
| August 15, 2025 | 58 | 58.5 | 58.5 | 58.5 | 58 | 29,499 |
| August 14, 2025 | 58.3 | 60 | 60 | 60 | 58 | 23,076 |
| August 13, 2025 | 58 | 60.25 | 60.25 | 60.25 | 58 | 8,820 |
| August 12, 2025 | 58.5 | 60.25 | 60.25 | 60.25 | 58.44 | 3,831 |
| August 11, 2025 | 62 | 60 | 60 | 62 | 58 | 2,690 |
| August 08, 2025 | 60 | 59 | 59 | 60 | 59 | 14,301 |
| August 07, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 0 |
| August 06, 2025 | 58.95 | 62 | 62 | 62 | 58 | 45,908 |
| August 05, 2025 | 59 | 59.25 | 59.25 | 60.5 | 59 | 187,889 |
| August 04, 2025 | 62.2 | 60 | 60 | 62.2 | 60 | 60,005 |
| August 01, 2025 | 61.5 | 60 | 60 | 61.5 | 60 | 2,178 |
| July 31, 2025 | 60 | 61.25 | 61.25 | 62.5 | 60 | 57,303 |
| July 30, 2025 | 60.8 | 61.25 | 61.25 | 61.25 | 60.8 | 1,000 |
| July 29, 2025 | 60.38 | 60.75 | 60.75 | 60.75 | 60.23 | 16,500 |
| July 28, 2025 | 60.45 | 61.25 | 61.25 | 62.22 | 60.45 | 5,612 |
| July 25, 2025 | 61.85 | 61.25 | 61.25 | 61.85 | 61.25 | 4,000 |
| July 24, 2025 | 60.12 | 62 | 62 | 62 | 60 | 16,087 |
| July 23, 2025 | 62.5 | 61 | 61 | 62.5 | 59.74 | 64,421 |
| July 22, 2025 | 64 | 63.75 | 63.75 | 64 | 63.75 | 6,231 |
| July 21, 2025 | 63 | 64 | 64 | 64 | 63 | 600 |
| July 18, 2025 | 63.5 | 63.5 | 63.5 | 63.5 | 63.5 | 0 |
| July 17, 2025 | 68 | 63.5 | 63.5 | 68 | 63.5 | 39,611 |
| July 16, 2025 | 70 | 66 | 66 | 70 | 66 | 20,011 |
| July 15, 2025 | 65.53 | 67.5 | 67.5 | 67.5 | 65.53 | 1,600 |
| July 14, 2025 | 67 | 66 | 66 | 67 | 66 | 150 |
| July 11, 2025 | 68.5 | 66.25 | 66.25 | 68.5 | 66.25 | 584 |
| July 10, 2025 | 67.38 | 66 | 66 | 67.38 | 66 | 32,368 |
| July 09, 2025 | 68.22 | 67 | 67 | 68.22 | 67 | 10,677 |
| July 08, 2025 | 69 | 68.5 | 68.5 | 69.5 | 67.5 | 80,081 |
| July 07, 2025 | 72 | 68.5 | 68.5 | 72 | 68.5 | 80,416 |
| July 04, 2025 | 69 | 70 | 70 | 70 | 68 | 92,194 |
| July 03, 2025 | 68 | 70 | 70 | 71 | 68 | 177,076 |
| July 02, 2025 | 67.8 | 66.5 | 66.5 | 67.8 | 66 | 69,164 |
| July 01, 2025 | 68 | 66.5 | 66.5 | 68 | 65.5 | 148,160 |
| June 30, 2025 | 68.26 | 68 | 68 | 68.26 | 66.3 | 33,119 |
| June 27, 2025 | 69.8 | 68.25 | 68.25 | 71.5 | 67.5 | 189,935 |
| June 26, 2025 | 69.5 | 69.5 | 69.5 | 70 | 66 | 14,506 |
| June 25, 2025 | 69.5 | 67.5 | 67.5 | 69.5 | 66.74 | 3,553 |
| June 24, 2025 | 67.6 | 67 | 67 | 68 | 66 | 20,167 |
| June 23, 2025 | 65 | 67 | 67 | 68 | 65 | 20,288 |
| June 20, 2025 | 63.66 | 68 | 68 | 68 | 60 | 1.59M |
| June 19, 2025 | 62.5 | 63.5 | 63.5 | 63.5 | 61.89 | 1.19M |
| June 18, 2025 | 63.4 | 62.25 | 62.25 | 63.4 | 62.25 | 60,000 |
| June 17, 2025 | 62.96 | 61.5 | 61.5 | 62.96 | 61.5 | 28,493 |
| June 16, 2025 | 61.68 | 62.75 | 62.75 | 63.5 | 61.68 | 7,463 |
| June 13, 2025 | 62.26 | 61.25 | 61.25 | 62.5 | 60.42 | 74,828 |
| June 12, 2025 | 64 | 62.5 | 62.5 | 64.5 | 61.35 | 44,872 |
| June 11, 2025 | 62.48 | 61.5 | 61.5 | 64 | 61.5 | 52,113 |
| June 10, 2025 | 59.5 | 60 | 60 | 62.5 | 59.5 | 105,575 |
| June 09, 2025 | 61 | 59.75 | 59.75 | 61 | 59.75 | 45 |
| June 06, 2025 | 62 | 59.75 | 59.75 | 62 | 59.75 | 81,340 |
| June 05, 2025 | 63.18 | 62.25 | 62.25 | 63.25 | 62 | 40,871 |
| June 04, 2025 | 65.5 | 63 | 63 | 65.5 | 62.84 | 60,462 |
| June 03, 2025 | 62.5 | 61.5 | 61.5 | 64 | 61.12 | 140,360 |
| June 02, 2025 | 61 | 62.5 | 62.5 | 64 | 61 | 139,467 |
| May 30, 2025 | 60.5 | 60.25 | 60.25 | 60.5 | 60.25 | 30,000 |
| May 29, 2025 | 59.68 | 60 | 60 | 60 | 59.68 | 106,095 |
| May 28, 2025 | 58.44 | 60 | 60 | 62 | 58.44 | 166,698 |
| May 27, 2025 | 58.5 | 58.25 | 58.25 | 58.5 | 57.75 | 142,742 |