6.45
-0.055(-0.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.5 | 6.45 | 6.45 | 6.5 | 6 | 53,756 |
| January 13, 2026 | 6.25 | 6.5 | 6.5 | 7 | 6 | 109,887 |
| January 12, 2026 | 6.25 | 6.25 | 6.25 | 6.45 | 6.01 | 17,002 |
| January 09, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 89,800 |
| January 08, 2026 | 6.25 | 6.25 | 6.25 | 6.45 | 6.01 | 6,601 |
| January 07, 2026 | 6.5 | 6.25 | 6.25 | 6.5 | 6 | 126,868 |
| January 06, 2026 | 6.5 | 6.5 | 6.5 | 6.63 | 6.11 | 81,125 |
| January 05, 2026 | 6.5 | 6.5 | 6.5 | 6.69 | 6.27 | 16,585 |
| January 02, 2026 | 6.4 | 6.4 | 6.4 | 6.69 | 6.27 | 5,484 |
| December 31, 2025 | 6.4 | 6.4 | 6.4 | 6.69 | 6.27 | 9,806 |
| December 30, 2025 | 5.88 | 6.69 | 6.69 | 6.69 | 5.88 | 9,724 |
| December 29, 2025 | 6.4 | 6.4 | 6.4 | 6.69 | 6.27 | 2,516 |
| December 24, 2025 | 6 | 6.4 | 6.4 | 6.4 | 6 | 50 |
| December 23, 2025 | 6.75 | 6.4 | 6.4 | 7 | 6 | 312,910 |
| December 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.52 | 56,306 |
| December 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.5 | 87,914 |
| December 18, 2025 | 7 | 6.75 | 6.75 | 7 | 6.5 | 43,835 |
| December 17, 2025 | 6.75 | 6.75 | 6.75 | 6.81 | 6.55 | 338,515 |
| December 16, 2025 | 6.75 | 6.75 | 6.75 | 6.84 | 6.62 | 22,326 |
| December 15, 2025 | 6.75 | 6.75 | 6.75 | 6.85 | 6.62 | 15,094 |
| December 12, 2025 | 6.75 | 6.75 | 6.75 | 6.84 | 6.62 | 1,431 |
| December 11, 2025 | 6.75 | 6.75 | 6.75 | 6.85 | 6.5 | 18,086 |
| December 10, 2025 | 6.75 | 6.75 | 6.75 | 6.85 | 6.62 | 31,052 |
| December 09, 2025 | 6.75 | 6.75 | 6.75 | 7 | 6.75 | 52 |
| December 08, 2025 | 6.75 | 6.75 | 6.75 | 7 | 6.72 | 35,415 |
| December 05, 2025 | 6.75 | 6.75 | 6.75 | 7 | 6.72 | 502 |
| December 04, 2025 | 6.75 | 6.75 | 6.75 | 7 | 6.72 | 18,808 |
| December 03, 2025 | 6.87 | 6.75 | 6.75 | 6.99 | 6.72 | 7,772 |
| December 02, 2025 | 6.89 | 6.75 | 6.75 | 7 | 6.5 | 165,707 |
| December 01, 2025 | 6.75 | 6.75 | 6.75 | 6.99 | 6.72 | 19,182 |
| November 28, 2025 | 7 | 6.75 | 6.75 | 7.5 | 6.71 | 177,240 |
| November 27, 2025 | 7.18 | 7 | 6.71 | 7.18 | 6.63 | 37,605 |
| November 26, 2025 | 7 | 7 | 7 | 7.64 | 6.63 | 31,926 |
| November 25, 2025 | 7.25 | 7 | 7 | 7.5 | 6.75 | 225,085 |
| November 24, 2025 | 7.25 | 7.25 | 7.25 | 7.28 | 7 | 29,678 |
| November 21, 2025 | 7.25 | 7.28 | 7.28 | 7.28 | 7 | 11,219 |
| November 20, 2025 | 7.5 | 7.25 | 7.25 | 7.5 | 7 | 91,671 |
| November 19, 2025 | 7.5 | 7.5 | 7.3 | 7.64 | 7 | 194,185 |
| November 18, 2025 | 7.65 | 7.5 | 7.05 | 7.69 | 7.05 | 131,402 |
| November 17, 2025 | 7.25 | 7.5 | 7.5 | 7.69 | 7.18 | 50,810 |
| November 14, 2025 | 7.28 | 7.25 | 7.25 | 8 | 7 | 78,954 |
| November 13, 2025 | 7.25 | 7.5 | 7.5 | 8 | 7 | 53,653 |
| November 12, 2025 | 7.75 | 7.25 | 7.25 | 7.75 | 7.18 | 195,223 |
| November 11, 2025 | 8.5 | 7.7 | 7.7 | 8.5 | 7.5 | 437,394 |
| November 10, 2025 | 7.55 | 8.4 | 8.4 | 8.49 | 7.5 | 545,726 |
| November 07, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 115,117 |
| November 06, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 228,567 |
| November 05, 2025 | 6.25 | 7.15 | 7.15 | 7.15 | 6 | 545,636 |
| November 04, 2025 | 6.36 | 6.25 | 6.25 | 6.36 | 5.88 | 175,436 |
| November 03, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6.18 | 275,502 |
| October 31, 2025 | 6.25 | 6.02 | 6.02 | 6.5 | 6 | 304,231 |
| October 30, 2025 | 6.25 | 6.25 | 6.25 | 6.36 | 6.2 | 425,135 |
| October 29, 2025 | 6.22 | 6.18 | 6.18 | 6.5 | 6.18 | 19,897 |
| October 28, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 174,431 |
| October 27, 2025 | 6.25 | 6.25 | 6.25 | 6.36 | 6.16 | 30,026 |
| October 24, 2025 | 6.25 | 6.25 | 6.25 | 6.36 | 6.16 | 166,379 |
| October 23, 2025 | 6.25 | 6.25 | 6.25 | 6.36 | 6.16 | 13,521 |
| October 22, 2025 | 6.25 | 6.25 | 6.25 | 6.35 | 6.16 | 11,079 |
| October 21, 2025 | 6.25 | 6.2 | 6.2 | 6.36 | 6.16 | 227,471 |
| October 20, 2025 | 6.25 | 6.25 | 6.25 | 6.49 | 6 | 191,791 |