56.91
-1.292(-2.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 58.9 | 57.5 | 57.5 | 58.9 | 54.33 | 478,249 |
| October 20, 2025 | 56 | 58.2 | 58.2 | 58.2 | 53.44 | 425,401 |
| October 17, 2025 | 58.8 | 54.2 | 54.2 | 58.8 | 52 | 541,683 |
| October 16, 2025 | 59.5 | 58 | 58 | 59.9 | 57.01 | 75,865 |
| October 15, 2025 | 56.6 | 57 | 57 | 58 | 56.3 | 142,175 |
| October 14, 2025 | 58.3 | 57.4 | 57.4 | 59.8 | 56.3 | 85,587 |
| October 13, 2025 | 59 | 59.7 | 59.7 | 61.11 | 56.3 | 190,027 |
| October 10, 2025 | 60.1 | 59 | 59 | 60.9 | 58.2 | 65,336 |
| October 09, 2025 | 62 | 61 | 61 | 62 | 60.4 | 18,864 |
| October 08, 2025 | 61.17 | 62 | 62 | 62 | 60 | 21,223 |
| October 07, 2025 | 61 | 60 | 60 | 61.8 | 58.93 | 55,914 |
| October 06, 2025 | 62 | 61.3 | 61.3 | 62 | 60.57 | 26,958 |
| October 03, 2025 | 60.15 | 61.9 | 61.9 | 61.9 | 59.5 | 159,867 |
| October 02, 2025 | 65.1 | 59 | 59 | 65.1 | 57.9 | 591,455 |
| October 01, 2025 | 67.82 | 65.5 | 65.5 | 67.82 | 65 | 435,326 |
| September 30, 2025 | 66.07 | 66 | 66 | 68.4 | 66 | 4,514 |
| September 29, 2025 | 67.57 | 67.3 | 67.3 | 67.83 | 66.2 | 42,443 |
| September 26, 2025 | 65.62 | 67 | 67 | 67.96 | 65.6 | 59,786 |
| September 25, 2025 | 67.3 | 65.5 | 65.5 | 67.3 | 65.5 | 52,455 |
| September 24, 2025 | 66.22 | 66.4 | 66.4 | 67.3 | 65 | 90,090 |
| September 23, 2025 | 68 | 67.3 | 67.3 | 69 | 65.04 | 290,189 |
| September 22, 2025 | 69.4 | 68 | 68 | 69.6 | 68 | 82,843 |
| September 19, 2025 | 68.1 | 68.9 | 68.9 | 70.2 | 68.1 | 77,567 |
| September 18, 2025 | 68.93 | 70 | 70 | 70.5 | 67.82 | 23,636 |
| September 17, 2025 | 67.7 | 68 | 68 | 69.6 | 67.7 | 105,207 |
| September 16, 2025 | 69.76 | 67.6 | 67.6 | 69.95 | 67.47 | 117,650 |
| September 15, 2025 | 69.7 | 68.9 | 68.9 | 70 | 68.14 | 103,899 |
| September 12, 2025 | 68.52 | 68 | 68 | 69.6 | 67.3 | 206,204 |
| September 11, 2025 | 67 | 67.2 | 67.2 | 69.2 | 67 | 121,032 |
| September 10, 2025 | 67.52 | 67 | 67 | 69.1 | 66.5 | 82,800 |
| September 09, 2025 | 67.15 | 68 | 68 | 69.1 | 67.05 | 69,014 |
| September 08, 2025 | 68.42 | 68 | 68 | 69.1 | 66.84 | 90,481 |
| September 05, 2025 | 68.2 | 67.8 | 67.8 | 69.1 | 67.28 | 78,688 |
| September 04, 2025 | 67.2 | 66.2 | 66.2 | 67.7 | 64 | 207,222 |
| September 03, 2025 | 68.4 | 67.7 | 67.7 | 69.5 | 67.14 | 151,944 |
| September 02, 2025 | 67.1 | 68.5 | 68.5 | 68.5 | 66.39 | 66,388 |
| September 01, 2025 | 69 | 68.5 | 68.5 | 69.8 | 67.21 | 118,114 |
| August 29, 2025 | 69 | 71.3 | 71.3 | 72 | 69 | 266,498 |
| August 28, 2025 | 69.54 | 69.3 | 69.3 | 70.7 | 67.4 | 217,969 |
| August 27, 2025 | 74.79 | 69.3 | 69.3 | 76.6 | 68.65 | 268,689 |
| August 26, 2025 | 73.44 | 73.1 | 73.1 | 75.5 | 70.5 | 120,913 |
| August 22, 2025 | 75.5 | 72.8 | 72.8 | 75.9 | 71 | 152,560 |
| August 21, 2025 | 75.9 | 71.9 | 71.9 | 75.9 | 70.6 | 88,573 |
| August 20, 2025 | 72.8 | 71.7 | 71.7 | 73 | 70.36 | 231,133 |
| August 19, 2025 | 76.01 | 73 | 73 | 77.3 | 72.6 | 249,730 |
| August 18, 2025 | 77.4 | 75 | 75 | 80.9 | 73.2 | 198,480 |
| August 15, 2025 | 80.1 | 77.8 | 77.8 | 82.3 | 77.8 | 213,753 |
| August 14, 2025 | 80 | 80.5 | 80.5 | 84 | 80 | 128,930 |
| August 13, 2025 | 80 | 80.5 | 80.5 | 83.9 | 80 | 149,758 |
| August 12, 2025 | 86 | 81.7 | 81.7 | 86 | 81.6 | 124,445 |
| August 11, 2025 | 90 | 86 | 86 | 92.9 | 86 | 71,414 |
| August 08, 2025 | 93 | 90 | 90 | 93 | 86 | 730,454 |
| August 07, 2025 | 96.1 | 90 | 90 | 97.6 | 88.72 | 676,812 |
| August 06, 2025 | 103.8 | 96 | 96 | 103.8 | 95 | 660,962 |
| August 05, 2025 | 105 | 101.8 | 101.8 | 111 | 101.8 | 1.2M |
| August 04, 2025 | 90 | 102.6 | 102.6 | 104.4 | 86.66 | 1.25M |
| August 01, 2025 | 85.02 | 89.5 | 89.5 | 89.71 | 83.5 | 353,655 |
| July 31, 2025 | 81.46 | 83.9 | 83.9 | 87.4 | 80.23 | 422,040 |
| July 30, 2025 | 81 | 79.2 | 79.2 | 81.52 | 78 | 334,611 |
| July 29, 2025 | 83.5 | 79.2 | 79.2 | 86.55 | 78 | 445,391 |