52.00
+1(+1.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 51 | 52 | 52 | 53.75 | 50 | 238,558 |
| September 04, 2025 | 50 | 51 | 51 | 51.9 | 49 | 371,811 |
| September 03, 2025 | 50.5 | 50 | 50 | 51 | 49.12 | 636,088 |
| September 02, 2025 | 53 | 50.5 | 51.95 | 53 | 50 | 455,968 |
| September 01, 2025 | 53.31 | 53.5 | 53.5 | 54 | 53 | 116,949 |
| August 29, 2025 | 53.85 | 54 | 54 | 54.28 | 53.3 | 55,207 |
| August 28, 2025 | 53.87 | 54 | 54 | 54 | 53.87 | 7,489 |
| August 27, 2025 | 54.5 | 54 | 54 | 54.5 | 53 | 221,222 |
| August 26, 2025 | 54.5 | 54.5 | 54.5 | 55.92 | 53 | 203,036 |
| August 22, 2025 | 54.83 | 55 | 55 | 55.4 | 54.25 | 59,783 |
| August 21, 2025 | 54.8 | 55 | 55 | 56 | 54.45 | 62,621 |
| August 20, 2025 | 54.35 | 56 | 56 | 56 | 54 | 107,553 |
| August 19, 2025 | 52.9 | 55.88 | 55.88 | 55.88 | 50.35 | 570,521 |
| August 18, 2025 | 52.78 | 53 | 53 | 55 | 52.78 | 83,554 |
| August 15, 2025 | 53.5 | 53.5 | 53.5 | 54.9 | 52.25 | 140,519 |
| August 14, 2025 | 53.25 | 54 | 54 | 54.18 | 53.25 | 43,152 |
| August 13, 2025 | 54.63 | 54 | 54 | 54.63 | 53.25 | 147,017 |
| August 12, 2025 | 54 | 55 | 55 | 55.15 | 53 | 380,446 |
| August 11, 2025 | 55.15 | 54 | 54 | 55.25 | 53 | 505,191 |
| August 08, 2025 | 55.92 | 55 | 55 | 56.96 | 54.1 | 169,327 |
| August 07, 2025 | 55.88 | 56 | 56 | 56.9 | 55.7 | 212,003 |
| August 06, 2025 | 55.73 | 56 | 56 | 56.94 | 55.6 | 412,531 |
| August 05, 2025 | 55.04 | 56 | 56 | 56.5 | 54.5 | 371,678 |
| August 04, 2025 | 55.35 | 56 | 56 | 56.8 | 54.7 | 689,700 |
| August 01, 2025 | 55.3 | 55 | 55 | 57.12 | 54.25 | 381,523 |
| July 31, 2025 | 55.25 | 55 | 55 | 55.49 | 54.26 | 214,606 |
| July 30, 2025 | 55.8 | 55 | 55 | 55.8 | 53.2 | 344,911 |
| July 29, 2025 | 55.75 | 56 | 56 | 56.4 | 55 | 269,820 |
| July 28, 2025 | 56.5 | 57 | 57 | 57.88 | 55.5 | 170,443 |
| July 25, 2025 | 57 | 57 | 57 | 57.9 | 55 | 432,856 |
| July 24, 2025 | 58.64 | 58 | 58 | 58.64 | 57 | 98,280 |
| July 23, 2025 | 58.1 | 59 | 59 | 59.28 | 58.02 | 50,099 |
| July 22, 2025 | 60 | 59 | 59 | 60 | 58 | 279,261 |
| July 21, 2025 | 60 | 59.5 | 59.5 | 60 | 59 | 96,622 |
| July 18, 2025 | 60 | 59.5 | 59.5 | 60.93 | 59 | 128,112 |
| July 17, 2025 | 58.44 | 61 | 61 | 61.98 | 58.44 | 210,995 |
| July 16, 2025 | 58.1 | 58.5 | 58.5 | 58.95 | 58.1 | 50,892 |
| July 15, 2025 | 61.8 | 58.5 | 58.5 | 62.95 | 58 | 449,325 |
| July 14, 2025 | 62.8 | 62 | 62 | 63 | 61.75 | 75,754 |
| July 11, 2025 | 60.44 | 62 | 62 | 62 | 60.05 | 246,936 |
| July 10, 2025 | 62 | 60.5 | 60.5 | 62.7 | 59.13 | 326,858 |
| July 09, 2025 | 62.08 | 63 | 63 | 63.18 | 62 | 58,603 |
| July 08, 2025 | 63.98 | 63.2 | 63.2 | 64.4 | 62 | 77,896 |
| July 07, 2025 | 64.39 | 64 | 64 | 65 | 63 | 135,889 |
| July 04, 2025 | 64.47 | 64 | 64 | 64.9 | 63.17 | 126,342 |
| July 03, 2025 | 63.96 | 64 | 64 | 64.92 | 63.15 | 181,182 |
| July 02, 2025 | 63.75 | 64 | 64 | 64.88 | 63.2 | 251,868 |
| July 01, 2025 | 64.5 | 64 | 64 | 65.96 | 63 | 357,890 |
| June 30, 2025 | 63.18 | 65 | 65 | 66 | 61.55 | 698,146 |
| June 27, 2025 | 61.1 | 62.5 | 62.5 | 63.5 | 61.1 | 262,363 |
| June 26, 2025 | 62.5 | 61 | 61 | 64.4 | 60 | 1.5M |
| June 25, 2025 | 62 | 60.4 | 60.4 | 62.9 | 60 | 492,945 |
| June 24, 2025 | 58.65 | 61 | 61 | 61.7 | 57.35 | 176,757 |
| June 23, 2025 | 57.28 | 58 | 58 | 58.9 | 57.28 | 68,239 |
| June 20, 2025 | 57.22 | 58 | 58 | 58.9 | 57.22 | 82,608 |
| June 19, 2025 | 59.29 | 57.5 | 57.5 | 60 | 57.05 | 287,317 |
| June 18, 2025 | 58.17 | 58.8 | 58.8 | 59.59 | 58.17 | 25,826 |
| June 17, 2025 | 56.31 | 58.8 | 58.8 | 60 | 56.02 | 200,774 |
| June 16, 2025 | 57 | 57 | 57 | 57.86 | 56 | 73,887 |
| June 13, 2025 | 57.36 | 57 | 57 | 57.93 | 56.2 | 189,583 |
