55.21
+0.36(+0.66%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 03, 2025 | 52.28 | 52.34 | 52.34 | 52.61 | 52.03 | 21,716 |
July 02, 2025 | 51.83 | 52.18 | 52.18 | 52.32 | 51.6 | 53,284 |
July 01, 2025 | 51.52 | 51.74 | 51.74 | 51.91 | 51.46 | 19,137 |
June 30, 2025 | 51.41 | 51.47 | 51.47 | 51.59 | 51.29 | 32,879 |
June 27, 2025 | 51.53 | 51.58 | 51.58 | 51.81 | 51.3 | 21,957 |
June 26, 2025 | 51.32 | 51.45 | 51.45 | 51.54 | 51.24 | 25,170 |
June 25, 2025 | 51.62 | 51.48 | 51.48 | 51.67 | 51.41 | 22,120 |
June 24, 2025 | 51.34 | 51.31 | 51.31 | 51.38 | 50.82 | 12,743 |
June 23, 2025 | 50.46 | 50.53 | 50.53 | 50.95 | 50.46 | 15,337 |
June 20, 2025 | 50.7 | 50.56 | 50.56 | 50.95 | 50.44 | 12,557 |
June 19, 2025 | 50.91 | 50.29 | 50.29 | 50.91 | 50.19 | 49,787 |
June 18, 2025 | 51.17 | 51.04 | 51.04 | 51.24 | 50.85 | 13,616 |
June 17, 2025 | 51.11 | 51.05 | 51.05 | 51.28 | 50.81 | 36,099 |
June 16, 2025 | 51.11 | 51.37 | 51.37 | 51.48 | 50.95 | 70,492 |
June 13, 2025 | 50.84 | 50.78 | 50.78 | 51.07 | 50.65 | 16,974 |