5.90
-0.2(-3.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.9 | 6.1 | 6.1 | 6.1 | 5.9 | 182,806 |
| August 15, 2025 | 5.9 | 6.1 | 6.1 | 6.19 | 5.9 | 125,100 |
| August 14, 2025 | 6.2 | 6.05 | 6.05 | 6.2 | 6.05 | 10,117 |
| August 13, 2025 | 5.95 | 6 | 6 | 6.4 | 5.95 | 204,042 |
| August 12, 2025 | 5.82 | 5.85 | 5.85 | 6 | 5.8 | 219,844 |
| August 11, 2025 | 6.1 | 5.85 | 5.85 | 6.25 | 5.85 | 588,834 |
| August 08, 2025 | 5.79 | 5.85 | 5.85 | 5.85 | 5.79 | 2,776 |
| August 07, 2025 | 5.7 | 5.85 | 5.85 | 6 | 5.7 | 83,420 |
| August 06, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0 |
| August 05, 2025 | 6 | 5.85 | 5.85 | 6 | 5.76 | 9,904 |
| August 04, 2025 | 5.76 | 6.1 | 6.1 | 6.1 | 5.6 | 23,724 |
| August 01, 2025 | 5.76 | 5.85 | 5.85 | 6 | 5.76 | 148,000 |
| July 31, 2025 | 6 | 5.85 | 5.85 | 6 | 5.85 | 33,350 |
| July 30, 2025 | 6.02 | 5.95 | 5.95 | 6.05 | 5.76 | 287,231 |
| July 29, 2025 | 5.85 | 5.75 | 5.75 | 6 | 5.75 | 244,518 |
| July 28, 2025 | 5.85 | 5.5 | 5.5 | 5.85 | 5.5 | 92,562 |
| July 25, 2025 | 5.68 | 5.75 | 5.75 | 5.75 | 5.68 | 165,026 |
| July 24, 2025 | 5.5 | 5.55 | 5.55 | 5.55 | 5.5 | 200,000 |
| July 23, 2025 | 5.34 | 5.35 | 5.35 | 5.48 | 5.34 | 100,000 |
| July 22, 2025 | 5.42 | 5.55 | 5.55 | 5.7 | 5.4 | 665,400 |
| July 21, 2025 | 5.75 | 5.4 | 5.4 | 5.75 | 5.4 | 666,293 |
| July 18, 2025 | 5.5 | 5.7 | 5.7 | 5.7 | 5.5 | 92,935 |
| July 17, 2025 | 5.5 | 5.7 | 5.7 | 5.89 | 5.5 | 251,844 |
| July 16, 2025 | 5.6 | 5.65 | 5.65 | 5.65 | 5.52 | 205,000 |
| July 15, 2025 | 5.51 | 5.5 | 5.5 | 5.7 | 5.42 | 610,801 |
| July 14, 2025 | 5.8 | 5.6 | 5.6 | 5.8 | 5.6 | 178,096 |
| July 11, 2025 | 5.9 | 5.7 | 5.7 | 5.9 | 5.5 | 3,422 |
| July 10, 2025 | 5.5 | 5.7 | 5.7 | 5.7 | 5.5 | 102,000 |
| July 09, 2025 | 5.62 | 5.6 | 5.6 | 5.62 | 5.6 | 20,000 |
| July 08, 2025 | 5.5 | 5.6 | 5.6 | 5.7 | 5.5 | 1.16M |
| July 07, 2025 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0 |
| July 04, 2025 | 5.92 | 5.7 | 5.7 | 5.92 | 5.58 | 21,166 |
| July 03, 2025 | 5.53 | 5.7 | 5.7 | 5.89 | 5.53 | 4,500 |
| July 02, 2025 | 5.86 | 5.7 | 5.7 | 5.86 | 5.5 | 367,768 |
| July 01, 2025 | 5.7 | 5.95 | 5.95 | 6.2 | 5.7 | 70,857 |
| June 30, 2025 | 5.85 | 5.95 | 5.95 | 6.15 | 5.85 | 336,517 |
| June 27, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0 |
| June 26, 2025 | 6 | 5.95 | 5.95 | 6 | 5.95 | 21,529 |
| June 25, 2025 | 5.85 | 5.95 | 5.95 | 5.95 | 5.85 | 26,226 |
| June 24, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0 |
| June 23, 2025 | 5.85 | 5.95 | 5.95 | 5.95 | 5.85 | 36,104 |
| June 20, 2025 | 5.85 | 5.95 | 5.95 | 5.95 | 5.7 | 175,000 |
| June 19, 2025 | 5.85 | 5.9 | 5.9 | 5.97 | 5.85 | 264,594 |
| June 18, 2025 | 5.85 | 5.85 | 5.85 | 6 | 5.85 | 37,415 |
| June 17, 2025 | 5.89 | 5.85 | 5.85 | 5.89 | 5.85 | 30,000 |
| June 16, 2025 | 6 | 5.95 | 5.95 | 6 | 5.95 | 3.43M |
| June 13, 2025 | 5.7 | 5.85 | 5.85 | 5.85 | 5.7 | 80,000 |
| June 12, 2025 | 5.89 | 5.85 | 5.85 | 5.89 | 5.85 | 16,572 |
| June 11, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0 |
| June 10, 2025 | 5.7 | 5.85 | 5.85 | 5.9 | 5.7 | 73,573 |
| June 09, 2025 | 5.7 | 5.85 | 5.85 | 5.85 | 5.7 | 37,517 |
| June 06, 2025 | 5.8 | 5.85 | 5.85 | 6.3 | 5.6 | 121,149 |
| June 05, 2025 | 5.9 | 6 | 6 | 6 | 5.7 | 429,750 |
| June 04, 2025 | 6 | 6 | 6 | 6 | 6 | 0 |
| June 03, 2025 | 5.8 | 6 | 6 | 6 | 5.8 | 90,000 |
| June 02, 2025 | 6.1 | 5.8 | 5.8 | 6.1 | 5.8 | 31,490 |
| May 30, 2025 | 5.91 | 6 | 6 | 6 | 5.91 | 3,000 |
| May 29, 2025 | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 7,350 |
| May 28, 2025 | 5.91 | 6 | 6 | 6 | 5.91 | 19,352 |
| May 27, 2025 | 5.8 | 6 | 6 | 6 | 5.8 | 13,000 |
