50.55
-0.2(-0.39%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 50.89 | 50.55 | 50.55 | 50.89 | 50.53 | 33,496 |
| August 15, 2025 | 51.03 | 50.75 | 50.75 | 51.18 | 50.68 | 5,717 |
| August 14, 2025 | 51.08 | 50.86 | 50.86 | 51.08 | 50.86 | 4,482 |
| August 13, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 50.89 | 22,913 |
| August 12, 2025 | 50.82 | 50.79 | 50.79 | 51.09 | 50.79 | 6,192 |
| August 11, 2025 | 50.91 | 51.11 | 51.11 | 51.21 | 50.91 | 8,057 |
| August 08, 2025 | 51.35 | 50.9 | 50.9 | 51.35 | 50.9 | 8,772 |
| August 07, 2025 | 51.18 | 51.06 | 51.06 | 51.18 | 50.89 | 1,849 |
| August 06, 2025 | 51.14 | 51.06 | 51.06 | 51.15 | 50.94 | 62,050 |
| August 05, 2025 | 51.21 | 51.11 | 51.11 | 51.37 | 51.06 | 12,169 |
| August 04, 2025 | 50.86 | 50.99 | 50.99 | 51.2 | 50.86 | 7,832 |
| August 01, 2025 | 52.2 | 52.3 | 52.3 | 52.3 | 51.85 | 7,273 |
| July 31, 2025 | 52.13 | 52.06 | 52.06 | 52.13 | 52.03 | 1,860 |
| July 30, 2025 | 52.05 | 51.98 | 51.98 | 52.05 | 51.9 | 2,062 |
| July 29, 2025 | 52.09 | 51.97 | 51.97 | 52.09 | 51.73 | 5,273 |
| July 28, 2025 | 51.89 | 51.77 | 51.77 | 51.95 | 51.77 | 2,266 |
| July 25, 2025 | 51.81 | 51.72 | 51.72 | 51.81 | 51.53 | 7,039 |
| July 24, 2025 | 51.71 | 51.97 | 51.97 | 51.97 | 51.71 | 5,830 |
| July 23, 2025 | 51.92 | 51.89 | 51.89 | 52.07 | 51.69 | 344 |
| July 22, 2025 | 51.96 | 51.9 | 51.9 | 51.96 | 51.62 | 4,542 |
| July 21, 2025 | 51.74 | 51.63 | 51.63 | 51.78 | 51.58 | 10,984 |
| July 18, 2025 | 51.66 | 51.46 | 51.46 | 51.66 | 51.46 | 652 |
| July 17, 2025 | 51.47 | 51.67 | 51.67 | 51.69 | 51.47 | 5,390 |
| July 16, 2025 | 51.66 | 51.52 | 51.52 | 51.76 | 51.52 | 28,797 |
| July 15, 2025 | 52.05 | 51.61 | 51.61 | 52.05 | 51.61 | 6,694 |
| July 14, 2025 | 51.45 | 51.68 | 51.68 | 51.84 | 51.45 | 6,799 |
| July 11, 2025 | 52.04 | 51.74 | 51.74 | 52.04 | 51.53 | 2,344 |
| July 10, 2025 | 51.92 | 51.87 | 51.87 | 51.92 | 51.76 | 8,373 |
| July 09, 2025 | 51.85 | 51.74 | 51.74 | 51.89 | 51.68 | 1,429 |
| July 08, 2025 | 51.92 | 51.73 | 51.73 | 51.92 | 51.73 | 3,808 |
| July 07, 2025 | 52.04 | 51.83 | 51.83 | 52.04 | 51.83 | 12,358 |
| July 04, 2025 | 52.09 | 51.8 | 51.8 | 52.09 | 51.8 | 14,057 |
| July 03, 2025 | 51.9 | 51.9 | 51.9 | 52.07 | 51.87 | 3,280 |
| July 02, 2025 | 52.2 | 51.66 | 51.66 | 52.2 | 51.6 | 108,085 |
| July 01, 2025 | 52.12 | 52.16 | 52.16 | 52.24 | 52.12 | 422 |
| June 30, 2025 | 51.89 | 51.9 | 51.9 | 52.08 | 51.89 | 10,091 |
| June 27, 2025 | 52.03 | 51.91 | 51.91 | 52.03 | 51.91 | 3,600 |
| June 26, 2025 | 52.01 | 51.98 | 51.98 | 52.08 | 51.93 | 3,887 |
| June 25, 2025 | 52.02 | 51.84 | 51.84 | 52.09 | 51.84 | 14,852 |
| June 24, 2025 | 51.86 | 51.93 | 51.93 | 51.96 | 51.77 | 2,337 |
| June 23, 2025 | 51.31 | 51.84 | 51.84 | 51.85 | 51.31 | 1,996 |
| June 20, 2025 | 51.82 | 51.73 | 51.73 | 51.82 | 51.69 | 1,322 |
| June 19, 2025 | 51.66 | 51.75 | 51.75 | 51.84 | 51.66 | 18,141 |
| June 18, 2025 | 51.72 | 51.67 | 51.67 | 51.76 | 51.67 | 12,163 |
| June 17, 2025 | 51.81 | 51.63 | 51.63 | 51.81 | 51.59 | 600 |
| June 16, 2025 | 51.61 | 51.62 | 51.62 | 51.83 | 51.61 | 83 |
| June 13, 2025 | 51.83 | 51.57 | 51.57 | 51.87 | 51.57 | 2,774 |
| June 12, 2025 | 51.46 | 51.84 | 51.84 | 51.86 | 51.46 | 1,049 |
| June 11, 2025 | 51.79 | 51.5 | 51.5 | 51.79 | 51.47 | 5,925 |
| June 10, 2025 | 51.38 | 51.55 | 51.55 | 51.65 | 51.38 | 2,402 |
| June 09, 2025 | 51.49 | 51.33 | 51.33 | 51.52 | 51.3 | 1,955 |
| June 06, 2025 | 51.4 | 51.24 | 51.24 | 51.4 | 51.19 | 6,495 |
| June 05, 2025 | 51.38 | 51.23 | 51.23 | 51.46 | 51.19 | 4,094 |
| June 04, 2025 | 51.38 | 51.25 | 51.25 | 51.38 | 51.01 | 2,475 |
| June 03, 2025 | 50.89 | 51.16 | 51.16 | 51.27 | 50.89 | 7,298 |
| June 02, 2025 | 51.04 | 51.01 | 51.01 | 51.1 | 50.83 | 6,988 |
| May 30, 2025 | 51.35 | 51.04 | 51.04 | 51.35 | 50.89 | 4,824 |
| May 29, 2025 | 50.95 | 51.01 | 51.01 | 51.07 | 50.71 | 6,809 |
| May 28, 2025 | 50.67 | 50.85 | 50.85 | 51.05 | 50.67 | 11,046 |
| May 27, 2025 | 50.72 | 50.91 | 50.91 | 51.17 | 50.72 | 6,576 |