58.00
-1(-1.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 58.68 | 58 | 58 | 58.94 | 57.5 | 47,885 |
| August 15, 2025 | 59.56 | 59 | 59 | 59.88 | 57.26 | 102,290 |
| August 14, 2025 | 59 | 59.5 | 59.5 | 60 | 57.52 | 176,374 |
| August 13, 2025 | 58.39 | 59.5 | 59.5 | 60.5 | 58 | 181,027 |
| August 12, 2025 | 62.7 | 60.25 | 60.25 | 63 | 60 | 130,032 |
| August 11, 2025 | 63 | 61.75 | 61.75 | 63 | 60.25 | 431,067 |
| August 08, 2025 | 64.3 | 65.5 | 65.5 | 65.5 | 60.21 | 531,034 |
| August 07, 2025 | 64.7 | 63.5 | 63.5 | 65 | 62.5 | 79,142 |
| August 06, 2025 | 63.85 | 64.5 | 64.5 | 65 | 63.42 | 36,295 |
| August 05, 2025 | 64.6 | 64 | 64 | 66 | 63.83 | 521,535 |
| August 04, 2025 | 60.88 | 64 | 64 | 65 | 60.88 | 547,348 |
| August 01, 2025 | 60.7 | 61.25 | 61.25 | 63 | 60.68 | 263,273 |
| July 31, 2025 | 57.95 | 60 | 60 | 61.8 | 57.78 | 586,994 |
| July 30, 2025 | 57.24 | 58 | 58 | 59 | 57 | 111,794 |
| July 29, 2025 | 58.1 | 58 | 58 | 59 | 57 | 136,920 |
| July 28, 2025 | 58.31 | 58 | 58 | 60.7 | 57.05 | 523,563 |
| July 25, 2025 | 57.7 | 58.5 | 58.5 | 61.58 | 57 | 715,427 |
| July 24, 2025 | 55.51 | 56.5 | 56.5 | 56.92 | 55.51 | 73,564 |
| July 23, 2025 | 56 | 56.5 | 56.5 | 57.5 | 55.5 | 186,393 |
| July 22, 2025 | 60 | 57 | 57 | 60 | 55.58 | 643,686 |
| July 21, 2025 | 59.55 | 58 | 58 | 60 | 58 | 116,446 |
| July 18, 2025 | 58 | 60 | 60 | 60 | 56 | 242,941 |
| July 17, 2025 | 56.9 | 57 | 57 | 57 | 56 | 30,825 |
| July 16, 2025 | 57.23 | 57 | 57 | 58 | 55.5 | 387,616 |
| July 15, 2025 | 58.05 | 57.75 | 57.75 | 60 | 57 | 284,494 |
| July 14, 2025 | 58.8 | 59 | 59 | 59.3 | 58.52 | 90,678 |
| July 11, 2025 | 59.38 | 59 | 59 | 59.6 | 58 | 83,761 |
| July 10, 2025 | 58.55 | 59 | 59 | 60 | 57 | 52,672 |
| July 09, 2025 | 58 | 59 | 59 | 60 | 58 | 102,008 |
| July 08, 2025 | 59.86 | 59 | 59 | 60 | 58.55 | 53,193 |
| July 07, 2025 | 60.95 | 59 | 59 | 61 | 57 | 381,153 |
| July 04, 2025 | 60 | 60.5 | 60.5 | 61.5 | 60 | 197,418 |
| July 03, 2025 | 60 | 60.75 | 60.75 | 63 | 60 | 719,462 |
| July 02, 2025 | 56 | 59 | 59 | 60 | 55 | 933,470 |
| July 01, 2025 | 54.5 | 55 | 55 | 58 | 54 | 698,842 |
| June 30, 2025 | 50 | 54.5 | 54.5 | 54.99 | 50 | 507,114 |
| June 27, 2025 | 50.3 | 50.25 | 50.25 | 50.5 | 50 | 80,266 |
| June 26, 2025 | 50 | 50 | 50 | 50.34 | 50 | 131,071 |
| June 25, 2025 | 50 | 50.25 | 50.25 | 50.5 | 50 | 221,511 |
| June 24, 2025 | 50.1 | 50.5 | 50.5 | 50.5 | 50 | 122,811 |
| June 23, 2025 | 50.01 | 50.5 | 50.5 | 51 | 50.01 | 24,386 |
| June 20, 2025 | 50 | 50.5 | 50.5 | 50.5 | 50 | 180,880 |
| June 19, 2025 | 50.03 | 50.5 | 50.5 | 50.5 | 50 | 209,218 |
| June 18, 2025 | 50.1 | 50.5 | 50.5 | 50.5 | 50 | 104,083 |
| June 17, 2025 | 50.65 | 50.5 | 50.5 | 50.65 | 50 | 185,672 |
| June 16, 2025 | 52 | 51.25 | 51.25 | 52 | 50.5 | 33,539 |
| June 13, 2025 | 51 | 51.25 | 51.25 | 51.8 | 49 | 98,153 |
| June 12, 2025 | 50 | 50.5 | 50.5 | 50.5 | 50 | 57,002 |
| June 11, 2025 | 50.3 | 51 | 51 | 51.4 | 50.09 | 59,762 |
| June 10, 2025 | 50 | 50 | 50 | 51 | 50 | 57,143 |
| June 09, 2025 | 53.03 | 50 | 50 | 53.75 | 50 | 515,982 |
| June 06, 2025 | 53.38 | 53.5 | 53.5 | 53.5 | 53 | 58,736 |
| June 05, 2025 | 54.54 | 53.75 | 53.75 | 55.2 | 53.38 | 169,400 |
| June 04, 2025 | 55.3 | 55 | 55 | 55.3 | 54.54 | 28,098 |
| June 03, 2025 | 57 | 55 | 55 | 57 | 54.3 | 342,561 |
| June 02, 2025 | 53.91 | 55.5 | 55.5 | 56.22 | 53 | 236,982 |
| May 30, 2025 | 53.75 | 53.5 | 53.5 | 53.88 | 53.2 | 284,240 |
| May 29, 2025 | 53.9 | 53.5 | 53.5 | 54 | 52.1 | 377,108 |
| May 28, 2025 | 49.94 | 53 | 53 | 53.8 | 49.72 | 246,974 |
| May 27, 2025 | 48.95 | 49.5 | 49.5 | 50 | 48.95 | 134,753 |