57.47
-0.32(-0.55%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 57.88 | 57.47 | 57.47 | 57.97 | 57.47 | 14,303 |
September 04, 2025 | 57.66 | 57.79 | 57.79 | 57.86 | 57.57 | 9,007 |
September 03, 2025 | 57.79 | 57.39 | 57.39 | 57.98 | 57.37 | 173,340 |
September 02, 2025 | 57.71 | 57.85 | 57.85 | 58.35 | 57.71 | 43,315 |
September 01, 2025 | 57.77 | 57.69 | 57.69 | 57.86 | 57.58 | 11,383 |
August 29, 2025 | 57.71 | 57.72 | 57.72 | 58.19 | 57.67 | 8,860 |
August 28, 2025 | 58.22 | 57.56 | 57.56 | 58.36 | 57.5 | 696,949 |
August 27, 2025 | 57.99 | 58.05 | 58.05 | 58.34 | 57.92 | 9,879 |
August 26, 2025 | 58.06 | 57.84 | 57.84 | 58.09 | 57.78 | 8,717 |
August 22, 2025 | 58.23 | 58.43 | 58.43 | 58.77 | 58.14 | 7,259 |
August 21, 2025 | 58.12 | 58.15 | 58.15 | 58.16 | 57.82 | 10,856 |
August 20, 2025 | 57.81 | 58.04 | 58.04 | 58.41 | 57.66 | 37,111 |
August 19, 2025 | 57.1 | 57.7 | 57.7 | 57.89 | 57.07 | 13,032 |
August 18, 2025 | 56.95 | 57.28 | 57.28 | 57.43 | 56.95 | 3,843 |
August 15, 2025 | 57.43 | 57.05 | 57.05 | 57.48 | 56.95 | 6,666 |
August 14, 2025 | 57.55 | 57.25 | 57.25 | 57.74 | 57.14 | 71,631 |
August 13, 2025 | 57.02 | 57.3 | 57.3 | 57.33 | 56.94 | 19,297 |
August 12, 2025 | 56.94 | 56.92 | 56.92 | 57.23 | 56.77 | 8,173 |
August 11, 2025 | 57.13 | 56.89 | 56.89 | 57.43 | 56.89 | 5,317 |
August 08, 2025 | 57.07 | 57.04 | 57.04 | 57.3 | 56.99 | 13,692 |
August 07, 2025 | 57.19 | 56.85 | 56.85 | 57.54 | 56.85 | 28,582 |
August 06, 2025 | 57.54 | 57.39 | 57.39 | 57.63 | 57.21 | 9,900 |
August 05, 2025 | 57.38 | 57.29 | 57.29 | 57.55 | 57.19 | 15,440 |
August 04, 2025 | 56.88 | 57.24 | 57.24 | 57.24 | 56.71 | 42,080 |
August 01, 2025 | 57.29 | 56.66 | 56.66 | 57.5 | 56.19 | 38,590 |
July 31, 2025 | 57.14 | 57.41 | 57.41 | 57.8 | 57.03 | 35,980 |
July 30, 2025 | 57.64 | 57.63 | 57.63 | 58.12 | 57.31 | 18,350 |
July 29, 2025 | 57.59 | 57.54 | 57.54 | 57.79 | 57.48 | 9,265 |
July 28, 2025 | 57.75 | 57.5 | 57.5 | 57.85 | 57.23 | 10,360 |
July 25, 2025 | 57.26 | 57.24 | 57.24 | 57.53 | 57.14 | 8,369 |
July 24, 2025 | 56.89 | 57.14 | 57.14 | 57.25 | 56.88 | 42,419 |
July 23, 2025 | 57.24 | 56.89 | 56.89 | 57.64 | 56.82 | 14,992 |
July 22, 2025 | 56.83 | 57.08 | 57.08 | 57.34 | 56.65 | 6,680 |
July 21, 2025 | 57.14 | 57 | 57 | 57.27 | 56.94 | 17,382 |
July 18, 2025 | 57.36 | 57.03 | 57.03 | 57.36 | 57.02 | 48,190 |
July 17, 2025 | 56.86 | 56.97 | 56.97 | 57.15 | 56.71 | 45,963 |
July 16, 2025 | 56.39 | 56.16 | 56.16 | 56.9 | 56.07 | 10,670 |
July 15, 2025 | 57.1 | 56.87 | 56.87 | 57.44 | 56.84 | 34,257 |
July 14, 2025 | 56.8 | 56.91 | 56.91 | 56.95 | 56.5 | 8,269 |
July 11, 2025 | 56.89 | 56.74 | 56.74 | 56.94 | 56.6 | 11,536 |
July 10, 2025 | 56.19 | 57.07 | 57.07 | 57.17 | 56.11 | 4,980 |
July 09, 2025 | 56.18 | 56.14 | 56.14 | 56.48 | 56.04 | 11,236 |
July 08, 2025 | 55.85 | 56.38 | 56.38 | 56.54 | 55.77 | 11,601 |
July 07, 2025 | 56.31 | 55.94 | 55.94 | 56.46 | 55.92 | 9,419 |
July 04, 2025 | 55.92 | 56.01 | 56.01 | 56.1 | 55.84 | 4,527 |
July 03, 2025 | 56.11 | 56.18 | 56.18 | 56.48 | 56.03 | 28,446 |
July 02, 2025 | 55.84 | 56.05 | 56.05 | 56.55 | 55.73 | 12,605 |
July 01, 2025 | 54.6 | 55.6 | 55.6 | 55.67 | 54.36 | 25,575 |
June 30, 2025 | 54.48 | 54.57 | 54.57 | 54.89 | 54.46 | 7,192 |
June 27, 2025 | 54.45 | 54.64 | 54.64 | 54.77 | 54.3 | 6,245 |
June 26, 2025 | 54.08 | 54.2 | 54.2 | 54.25 | 53.87 | 14,279 |
June 25, 2025 | 54.81 | 54.32 | 54.32 | 55.02 | 54.29 | 13,789 |
June 24, 2025 | 55.08 | 54.76 | 54.76 | 55.16 | 54.64 | 17,853 |
June 23, 2025 | 54.81 | 54.73 | 54.73 | 55.13 | 54.58 | 8,182 |
June 20, 2025 | 55 | 55.14 | 55.14 | 55.25 | 54.62 | 36,466 |
June 19, 2025 | 54.88 | 54.72 | 54.72 | 55.24 | 54.7 | 6,843 |
June 18, 2025 | 54.93 | 55.15 | 55.15 | 55.26 | 54.93 | 9,783 |
June 17, 2025 | 54.92 | 55.09 | 55.09 | 55.15 | 54.65 | 10,738 |
June 16, 2025 | 54.88 | 54.95 | 54.95 | 55.23 | 54.88 | 8,555 |
June 13, 2025 | 55.26 | 55.24 | 55.24 | 55.67 | 54.88 | 8,724 |