5.85
+0.05(+0.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.8 | 5.8 | 5.8 | 6 | 5.8 | 23,651 |
| September 25, 2025 | 6 | 5.8 | 6 | 6 | 5.8 | 763 |
| September 24, 2025 | 5.8 | 5.7 | 5.7 | 5.8 | 5.7 | 1,676 |
| September 23, 2025 | 5.8 | 5.8 | 5.8 | 5.94 | 5.6 | 1,607 |
| September 22, 2025 | 5.8 | 5.8 | 5.8 | 6 | 5.8 | 200,373 |
| September 19, 2025 | 5.74 | 5.8 | 5.8 | 5.9 | 5.6 | 74,014 |
| September 18, 2025 | 5.65 | 5.8 | 5.8 | 5.89 | 5.65 | 6,877 |
| September 17, 2025 | 5.8 | 5.8 | 5.8 | 5.89 | 5.71 | 459,915 |
| September 16, 2025 | 5.8 | 5.8 | 5.8 | 5.89 | 5.65 | 9,549 |
| September 15, 2025 | 5.75 | 5.8 | 5.8 | 6 | 5.64 | 148,177 |
| September 12, 2025 | 5.75 | 5.75 | 5.75 | 6 | 5.5 | 33,653 |
| September 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.64 | 201,842 |
| September 10, 2025 | 5.75 | 5.75 | 5.75 | 6 | 5.51 | 27,396 |
| September 09, 2025 | 6 | 5.75 | 6 | 6 | 5.75 | 1,025 |
| September 08, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.51 | 91,198 |
| September 05, 2025 | 5.75 | 5.75 | 5.75 | 5.9 | 5.22 | 200,864 |
| September 04, 2025 | 5.75 | 5.75 | 5.75 | 6 | 5.12 | 1.75M |
| September 03, 2025 | 5.75 | 5.64 | 5.64 | 5.83 | 5.64 | 60,399 |
| September 02, 2025 | 5.75 | 5.75 | 5.75 | 5.83 | 5.5 | 156,367 |
| September 01, 2025 | 5.78 | 5.75 | 5.75 | 6 | 5.5 | 377,859 |
| August 29, 2025 | 5.18 | 5.25 | 5.25 | 5.5 | 5.18 | 191,225 |
| August 28, 2025 | 5.68 | 5.25 | 5.25 | 5.68 | 5.1 | 305,913 |
| August 27, 2025 | 6 | 5.5 | 5.5 | 6.12 | 5.22 | 370,476 |
| August 26, 2025 | 6.18 | 6 | 6 | 6.18 | 5.67 | 47,158 |
| August 22, 2025 | 5.76 | 6 | 6 | 6.18 | 5.76 | 130,039 |
| August 21, 2025 | 6.01 | 6 | 6 | 6.5 | 5.67 | 155,017 |
| August 20, 2025 | 6.23 | 6.25 | 6.25 | 6.25 | 6.01 | 32,141 |
| August 19, 2025 | 6.03 | 6.25 | 6.25 | 6.25 | 6.03 | 138,105 |
| August 18, 2025 | 6.17 | 6.25 | 6.25 | 6.29 | 6 | 118,944 |
| August 15, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.01 | 3,945 |
| August 14, 2025 | 6.45 | 6.25 | 6.25 | 6.45 | 6.18 | 87,357 |
| August 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0 |
| August 12, 2025 | 6.42 | 6.25 | 6.25 | 6.63 | 6 | 83,678 |
| August 11, 2025 | 6.5 | 6.75 | 6.75 | 6.85 | 6.5 | 335,726 |
| August 08, 2025 | 6.33 | 6.5 | 6.5 | 6.54 | 6.06 | 40,212 |
| August 07, 2025 | 6.63 | 6.5 | 6.5 | 7 | 6 | 617,599 |
| August 06, 2025 | 6.41 | 6.5 | 6.5 | 6.68 | 6.29 | 249,105 |
| August 05, 2025 | 6.68 | 6.46 | 6.46 | 6.85 | 6.19 | 414,017 |
| August 04, 2025 | 6.16 | 6.5 | 6.5 | 7 | 6 | 51,285 |
| August 01, 2025 | 6.73 | 6.5 | 6.5 | 6.73 | 6.16 | 257,318 |
| July 31, 2025 | 6.75 | 6.75 | 6.75 | 7.5 | 6.51 | 588,285 |
| July 30, 2025 | 6 | 6.25 | 6.25 | 6.5 | 6 | 22,158 |
| July 29, 2025 | 6 | 6.25 | 6.25 | 6.5 | 5.88 | 108,967 |
| July 28, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 6.06 | 81,490 |
| July 25, 2025 | 6 | 6.25 | 6.25 | 6.5 | 6 | 101,265 |
| July 24, 2025 | 6.27 | 6.25 | 6.25 | 6.27 | 6.25 | 6,172 |
| July 23, 2025 | 6.85 | 6.5 | 6.5 | 6.85 | 6.27 | 15,754 |
| July 22, 2025 | 6.39 | 6.5 | 6.5 | 6.78 | 6.39 | 140,008 |
| July 21, 2025 | 6.4 | 6.25 | 6.25 | 6.4 | 6 | 101,423 |
| July 18, 2025 | 6.4 | 6.25 | 6.25 | 6.5 | 6 | 58,218 |
| July 17, 2025 | 6.18 | 6.25 | 6.25 | 6.41 | 6.18 | 32,718 |
| July 16, 2025 | 6.18 | 6.25 | 6.25 | 7 | 6.16 | 64,659 |
| July 15, 2025 | 6.16 | 6.5 | 6.5 | 6.5 | 6.16 | 54,787 |
| July 14, 2025 | 6.51 | 6.5 | 6.5 | 6.65 | 6 | 115,391 |
| July 11, 2025 | 6.51 | 6.75 | 6.75 | 6.75 | 6.51 | 40,239 |
| July 10, 2025 | 6.7 | 6.51 | 6.51 | 6.7 | 6.51 | 13,563 |
| July 09, 2025 | 6.73 | 6.75 | 6.75 | 6.75 | 6.5 | 36,082 |
| July 08, 2025 | 6.53 | 6.75 | 6.75 | 7.5 | 6.5 | 81,154 |
| July 07, 2025 | 6.53 | 7 | 7 | 7 | 6.53 | 18,130 |
| July 04, 2025 | 6.5 | 7 | 7 | 7.5 | 6.5 | 4,060 |