57.37
-0.54(-0.93%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 57.53 | 57.37 | 57.37 | 57.69 | 57.06 | 144,386 |
September 25, 2025 | 57.9 | 57.91 | 57.91 | 57.99 | 57.51 | 85,932 |
September 24, 2025 | 57.84 | 57.93 | 57.93 | 58.13 | 57.69 | 76,755 |
September 23, 2025 | 57.37 | 57.82 | 57.82 | 57.84 | 57.3 | 37,790 |
September 22, 2025 | 57.57 | 57.51 | 57.51 | 57.7 | 57.39 | 72,879 |
September 19, 2025 | 57.36 | 57.6 | 57.6 | 57.7 | 57.29 | 65,527 |
September 18, 2025 | 57 | 57.32 | 57.32 | 57.43 | 56.92 | 33,715 |
September 17, 2025 | 57.27 | 57.17 | 57.17 | 57.38 | 57.1 | 27,447 |
September 16, 2025 | 56.83 | 56.71 | 56.71 | 57.05 | 56.55 | 38,922 |
September 15, 2025 | 56.61 | 56.68 | 56.68 | 56.8 | 56.38 | 47,819 |
September 12, 2025 | 56.57 | 56.52 | 56.52 | 56.72 | 56.43 | 35,421 |
September 11, 2025 | 56.29 | 56.43 | 56.43 | 56.57 | 56.11 | 43,227 |
September 10, 2025 | 56 | 56.03 | 56.03 | 56.19 | 55.59 | 32,127 |
September 09, 2025 | 55.41 | 55.66 | 55.66 | 55.74 | 55.29 | 32,446 |
September 08, 2025 | 55.35 | 55.22 | 55.22 | 55.52 | 55.08 | 45,023 |
September 05, 2025 | 55.08 | 54.85 | 54.85 | 55.37 | 54.73 | 20,356 |
September 04, 2025 | 54.53 | 54.5 | 54.5 | 54.77 | 54.36 | 41,744 |
September 03, 2025 | 54.95 | 54.79 | 54.79 | 55.07 | 54.68 | 35,920 |
September 02, 2025 | 54.58 | 54.81 | 54.81 | 54.97 | 54.51 | 24,112 |
September 01, 2025 | 54.63 | 54.56 | 54.56 | 54.94 | 54.51 | 55,305 |
August 29, 2025 | 54.49 | 54.44 | 54.44 | 54.88 | 54.2 | 31,839 |
August 28, 2025 | 54.48 | 54.56 | 54.56 | 54.64 | 54 | 31,933 |
August 27, 2025 | 54.83 | 54.53 | 54.53 | 54.87 | 54.45 | 38,943 |
August 26, 2025 | 55.17 | 55.1 | 55.1 | 55.43 | 55.06 | 80,953 |
August 22, 2025 | 54.78 | 55.2 | 55.2 | 56 | 54.74 | 24,593 |
August 21, 2025 | 54.58 | 54.68 | 54.68 | 54.77 | 54.16 | 25,868 |
August 20, 2025 | 54.39 | 54.43 | 54.43 | 54.57 | 54.25 | 40,320 |
August 19, 2025 | 54.76 | 54.63 | 54.63 | 54.85 | 54.57 | 28,366 |
August 18, 2025 | 54.77 | 54.76 | 54.76 | 55.2 | 50.8 | 75,506 |
August 15, 2025 | 54.34 | 54.2 | 54.2 | 54.5 | 54.05 | 20,934 |
August 14, 2025 | 54.31 | 54.11 | 54.11 | 54.35 | 54.08 | 23,358 |
August 13, 2025 | 54.64 | 54.62 | 54.62 | 54.78 | 54.53 | 23,485 |
August 12, 2025 | 54.18 | 54.24 | 54.24 | 54.27 | 53.93 | 25,149 |
August 11, 2025 | 54.01 | 54.15 | 54.15 | 54.17 | 53.82 | 38,567 |
August 08, 2025 | 54 | 53.91 | 53.91 | 54.04 | 53.82 | 20,749 |
August 07, 2025 | 54.37 | 54.14 | 54.14 | 54.57 | 54.12 | 17,347 |
August 06, 2025 | 54.14 | 53.88 | 53.88 | 54.27 | 53.8 | 47,023 |
August 05, 2025 | 54.2 | 54.07 | 54.07 | 54.7 | 54.01 | 46,591 |
August 04, 2025 | 53.86 | 53.84 | 53.84 | 53.98 | 53.73 | 43,212 |
August 01, 2025 | 53.95 | 53.49 | 53.49 | 54.13 | 51.5 | 37,660 |
July 31, 2025 | 54.16 | 54.05 | 54.05 | 54.45 | 53.94 | 29,604 |
July 30, 2025 | 54.12 | 54.08 | 54.08 | 54.29 | 53.66 | 28,700 |
July 29, 2025 | 54.18 | 54.19 | 54.19 | 54.57 | 54.1 | 31,517 |
July 28, 2025 | 54.32 | 53.96 | 53.96 | 54.36 | 53.81 | 59,327 |
July 25, 2025 | 53.88 | 54.03 | 54.03 | 54.08 | 53.7 | 39,630 |
July 24, 2025 | 54.19 | 54.01 | 54.01 | 54.42 | 53.84 | 32,176 |
July 23, 2025 | 53.97 | 53.99 | 53.99 | 54.17 | 53.88 | 36,497 |
July 22, 2025 | 53.73 | 53.7 | 53.7 | 53.82 | 53.53 | 26,939 |
July 21, 2025 | 53.87 | 53.94 | 53.94 | 53.98 | 53.7 | 31,849 |
July 18, 2025 | 53.81 | 53.84 | 53.84 | 54.07 | 53.5 | 24,155 |
July 17, 2025 | 53.9 | 53.78 | 53.78 | 53.9 | 53.47 | 32,871 |
July 16, 2025 | 53.4 | 53.21 | 53.21 | 53.54 | 53.1 | 23,539 |
July 15, 2025 | 53.12 | 53.3 | 53.3 | 53.5 | 53.08 | 33,893 |
July 14, 2025 | 52.64 | 52.67 | 52.67 | 52.74 | 52.49 | 35,779 |
July 11, 2025 | 52.58 | 52.42 | 52.42 | 52.63 | 52.31 | 16,094 |
July 10, 2025 | 52.26 | 52.25 | 52.25 | 53.3 | 51.81 | 31,045 |
July 09, 2025 | 52.16 | 52.06 | 52.06 | 52.27 | 51.99 | 28,771 |
July 08, 2025 | 52.16 | 52.24 | 52.24 | 52.46 | 52.05 | 26,200 |
July 07, 2025 | 52 | 52.03 | 52.03 | 52.21 | 51.82 | 25,603 |
July 04, 2025 | 52 | 52.08 | 52.08 | 52.16 | 51.86 | 27,587 |