53.40
+0.4(+0.75%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 50.46 | 53 | 53 | 53.4 | 49.1 | 143,686 |
September 04, 2025 | 50.9 | 52.4 | 52.4 | 53.43 | 50.2 | 67,858 |
September 03, 2025 | 49.64 | 51.2 | 51.2 | 53.6 | 49.64 | 63,775 |
September 02, 2025 | 50.8 | 50.4 | 50.4 | 51 | 49.66 | 52,164 |
September 01, 2025 | 51 | 50.6 | 50.6 | 51 | 49.14 | 85,467 |
August 29, 2025 | 50.23 | 51 | 51 | 51 | 48.4 | 105,405 |
August 28, 2025 | 51 | 51.4 | 51.4 | 52.6 | 51 | 91,995 |
August 27, 2025 | 55.8 | 51 | 51 | 55.8 | 51 | 19,363 |
August 26, 2025 | 53.8 | 55 | 55 | 55 | 50 | 216,788 |
August 22, 2025 | 52.28 | 53.6 | 53.6 | 53.8 | 51 | 22,503 |
August 21, 2025 | 50.38 | 52 | 52 | 53.8 | 50 | 29,512 |
August 20, 2025 | 54 | 51 | 51 | 56.8 | 51 | 102,225 |
August 19, 2025 | 52.8 | 54.2 | 54.2 | 56 | 50.6 | 215,571 |
August 18, 2025 | 49.3 | 51.4 | 51.4 | 52.6 | 49.3 | 103,110 |
August 15, 2025 | 51.2 | 49.8 | 49.8 | 53 | 49.8 | 62,775 |
August 14, 2025 | 51.2 | 52 | 52 | 54 | 51.2 | 382,598 |
August 13, 2025 | 50.7 | 53.8 | 53.8 | 55 | 50.7 | 390,244 |
August 12, 2025 | 48 | 51.6 | 51.6 | 51.6 | 48 | 794,959 |
August 11, 2025 | 47.1 | 47.5 | 47.5 | 56 | 46.1 | 724,054 |
August 08, 2025 | 55.8 | 46 | 46 | 55.8 | 35.8 | 1.27M |
August 07, 2025 | 59.3 | 53.8 | 53.8 | 64.33 | 53 | 775,556 |
August 06, 2025 | 95.2 | 59 | 59 | 95.2 | 57.2 | 1.83M |
August 05, 2025 | 109.46 | 106 | 106 | 110.03 | 103 | 22,215 |
August 04, 2025 | 101 | 110.5 | 110.5 | 110.5 | 101 | 105,181 |
August 01, 2025 | 111 | 104 | 104 | 111 | 104 | 55,975 |
July 31, 2025 | 111 | 111 | 111 | 111 | 104.5 | 30,371 |
July 30, 2025 | 117 | 109 | 109 | 117.5 | 102 | 151,787 |
July 29, 2025 | 118.5 | 116.5 | 116.5 | 118.5 | 112.5 | 39,007 |
July 28, 2025 | 112.5 | 118.5 | 118.5 | 119.5 | 112.5 | 99,125 |
July 25, 2025 | 124.5 | 120 | 120 | 124.5 | 115 | 145,582 |
July 24, 2025 | 120.62 | 125 | 125 | 125 | 115 | 262,098 |
July 23, 2025 | 114 | 119 | 119 | 125.4 | 109.5 | 179,522 |
July 22, 2025 | 127 | 115.5 | 115.5 | 135 | 114.5 | 205,007 |
July 21, 2025 | 107 | 125 | 125 | 147.53 | 107 | 496,788 |
July 18, 2025 | 101 | 105.5 | 105.5 | 109.92 | 100.5 | 126,259 |
July 17, 2025 | 103.3 | 105 | 105 | 106 | 100.5 | 59,633 |
July 16, 2025 | 105 | 102 | 102 | 109.5 | 101.5 | 194,663 |
July 15, 2025 | 102.5 | 108 | 108 | 109.5 | 97 | 450,885 |
July 14, 2025 | 97.02 | 100 | 100 | 104.91 | 96.6 | 519,481 |
July 11, 2025 | 87.8 | 97 | 97 | 97 | 85.2 | 170,633 |
July 10, 2025 | 83.85 | 88 | 88 | 88 | 83.4 | 19,622 |
July 09, 2025 | 87.2 | 88 | 88 | 88 | 81 | 136,511 |
July 08, 2025 | 80.6 | 86 | 86 | 87.6 | 80.6 | 52,432 |
July 07, 2025 | 87.6 | 87.8 | 87.8 | 87.8 | 80.2 | 27,518 |
July 04, 2025 | 87.22 | 87 | 87 | 88.8 | 83.29 | 98,751 |
July 03, 2025 | 84.2 | 89 | 89 | 89 | 84.2 | 29,810 |
July 02, 2025 | 85.02 | 89 | 89 | 89 | 85.02 | 94,570 |
July 01, 2025 | 79 | 86.8 | 86.8 | 91.8 | 79 | 541,682 |
June 30, 2025 | 81.82 | 82 | 82 | 82 | 79 | 126,705 |
June 27, 2025 | 82 | 82 | 82 | 83 | 78.07 | 310,971 |
June 26, 2025 | 77 | 83.8 | 83.8 | 83.8 | 77 | 110,054 |
June 25, 2025 | 72.6 | 77 | 77 | 77 | 71.6 | 3.47M |
June 24, 2025 | 72.71 | 75 | 75 | 75 | 72.6 | 25,145 |
June 23, 2025 | 72.82 | 71 | 71 | 74.62 | 71 | 27,508 |
June 20, 2025 | 71.31 | 74 | 74 | 76.8 | 71.2 | 38,160 |
June 19, 2025 | 74.8 | 75 | 75 | 75 | 72 | 868 |
June 18, 2025 | 72.84 | 75 | 75 | 75 | 71.2 | 67,200 |
June 17, 2025 | 73 | 75 | 75 | 75 | 71.2 | 63,204 |
June 16, 2025 | 78 | 75 | 75 | 78 | 73.27 | 73,408 |
June 13, 2025 | 77.8 | 75.4 | 75.4 | 77.8 | 75.1 | 19,503 |