5.75
-1(-14.81%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 7.5 | 6.75 | 6.75 | 7.52 | 6.55 | 1.42M |
September 04, 2025 | 7 | 7.5 | 7.5 | 7.5 | 6.5 | 395,704 |
September 03, 2025 | 7.5 | 7 | 7 | 7.96 | 6.5 | 419,243 |
September 02, 2025 | 7.25 | 7.5 | 7.5 | 8 | 6.77 | 2.75M |
September 01, 2025 | 6.64 | 7.2 | 7.2 | 7.45 | 6.27 | 932,630 |
August 29, 2025 | 5.76 | 6.5 | 6.5 | 6.64 | 5.5 | 526,435 |
August 28, 2025 | 6.42 | 6 | 6 | 7 | 5.66 | 868,366 |
August 27, 2025 | 6.39 | 6.5 | 6.5 | 6.82 | 6.33 | 372,834 |
August 26, 2025 | 6.95 | 6.5 | 6.5 | 6.95 | 5.9 | 800,034 |
August 22, 2025 | 6.21 | 6.5 | 6.5 | 7 | 6.21 | 678,645 |
August 21, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 5.92 | 119,750 |
August 20, 2025 | 6.33 | 6 | 6 | 6.47 | 5.79 | 1.22M |
August 19, 2025 | 5.58 | 5.75 | 5.75 | 6 | 5.58 | 831,042 |
August 18, 2025 | 5 | 5.75 | 5.75 | 5.8 | 5 | 198,235 |
August 15, 2025 | 5.17 | 5.5 | 5.5 | 6 | 5.17 | 961,737 |
August 14, 2025 | 5.3 | 5.25 | 5.25 | 5.5 | 5 | 560,895 |
August 13, 2025 | 5.09 | 5.54 | 5.54 | 5.54 | 5.09 | 233,842 |
August 12, 2025 | 5.15 | 5.25 | 5.25 | 5.47 | 5 | 288,195 |
August 11, 2025 | 5.1 | 5.25 | 5.25 | 5.5 | 4.99 | 384,337 |
August 08, 2025 | 5 | 5.25 | 5.25 | 5.56 | 5 | 566,677 |
August 07, 2025 | 5.56 | 5.5 | 5.5 | 6 | 5.26 | 476,155 |
August 06, 2025 | 5.84 | 5.75 | 5.75 | 5.84 | 5.5 | 626,510 |
August 05, 2025 | 5.91 | 5.75 | 5.75 | 6.05 | 5.65 | 478,835 |
August 04, 2025 | 6.06 | 6 | 6 | 6.5 | 5.89 | 126,517 |
August 01, 2025 | 6.06 | 6 | 6 | 6.5 | 5.87 | 26,589 |
July 31, 2025 | 5.97 | 6 | 6 | 6.08 | 5.72 | 476,460 |
July 30, 2025 | 5.93 | 6 | 6 | 6.11 | 5.5 | 252,211 |
July 29, 2025 | 5.85 | 6 | 6 | 6.24 | 5.85 | 167,691 |
July 28, 2025 | 5.75 | 6 | 6 | 6.5 | 5.75 | 173,237 |
July 25, 2025 | 5.7 | 6 | 6 | 6.5 | 5.5 | 253,622 |
July 24, 2025 | 6.1 | 6 | 6 | 6.1 | 5.85 | 276,294 |
July 23, 2025 | 5.76 | 6 | 6 | 6.3 | 5.73 | 516,298 |
July 22, 2025 | 6.18 | 5.75 | 5.75 | 6.5 | 5.7 | 659,306 |
July 21, 2025 | 6.67 | 6.5 | 6.5 | 7 | 6.15 | 933,511 |
July 18, 2025 | 6.38 | 6.5 | 6.5 | 6.88 | 6 | 1.35M |
July 17, 2025 | 5.29 | 6 | 6 | 6.5 | 4.76 | 1.36M |
July 16, 2025 | 5.15 | 5 | 5 | 5.35 | 4.67 | 1.64M |
July 15, 2025 | 5.67 | 5.25 | 5.25 | 5.67 | 4.67 | 2.71M |
July 14, 2025 | 6.39 | 5.75 | 5.75 | 6.39 | 5.67 | 1.1M |
July 11, 2025 | 6.2 | 6.35 | 6.35 | 6.35 | 6.2 | 247,571 |
July 10, 2025 | 6.43 | 6.35 | 6.35 | 6.46 | 6.2 | 370,176 |
July 09, 2025 | 6.16 | 6.25 | 6.25 | 6.44 | 6.06 | 695,099 |
July 08, 2025 | 6.6 | 6.5 | 6.5 | 6.75 | 6.01 | 912,282 |
July 07, 2025 | 6.4 | 6.5 | 6.5 | 7 | 6.23 | 612,326 |
July 04, 2025 | 6.7 | 6.17 | 6.17 | 6.78 | 6 | 3.59M |
July 03, 2025 | 6.89 | 6.5 | 6.5 | 7 | 6 | 771,155 |
July 02, 2025 | 7 | 6.75 | 6.75 | 7.45 | 6.63 | 511,990 |
July 01, 2025 | 7.12 | 7.25 | 7.25 | 7.28 | 7 | 671,678 |
June 30, 2025 | 7.51 | 7.5 | 7.5 | 7.7 | 7 | 389,467 |
June 27, 2025 | 7.55 | 7.5 | 7.5 | 7.87 | 7.5 | 438,519 |
June 26, 2025 | 7.8 | 7.5 | 7.5 | 8 | 7.5 | 227,428 |
June 25, 2025 | 7.41 | 7.5 | 7.5 | 7.78 | 7.4 | 492,749 |
June 24, 2025 | 7.26 | 7.25 | 7.25 | 7.59 | 7.12 | 271,522 |
June 23, 2025 | 7 | 7.5 | 7.5 | 8 | 7 | 112,498 |
June 20, 2025 | 8 | 7.5 | 7.5 | 8 | 7 | 249,237 |
June 19, 2025 | 7.71 | 7.5 | 7.5 | 8.28 | 7.27 | 396,749 |
June 18, 2025 | 8.1 | 8 | 8 | 8.28 | 7.55 | 372,500 |
June 17, 2025 | 8 | 8.1 | 8.1 | 8.35 | 7.55 | 1.48M |
June 16, 2025 | 7.01 | 7.75 | 7.75 | 7.95 | 6.5 | 2.44M |
June 13, 2025 | 6.76 | 7.25 | 7.25 | 7.5 | 6.5 | 446,657 |