5.75
+0.25(+4.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 7.12 | 7 | 7 | 7.24 | 6.72 | 801,702 |
| June 11, 2025 | 7.13 | 7 | 7 | 7.5 | 6.83 | 923,098 |
| June 10, 2025 | 7.46 | 7.25 | 7.25 | 7.5 | 6.5 | 1.06M |
| June 09, 2025 | 6.5 | 7 | 7 | 7.5 | 6.5 | 1.1M |
| June 06, 2025 | 7.84 | 7 | 7 | 7.84 | 6.5 | 5.18M |
| June 05, 2025 | 7.81 | 8 | 8 | 8.5 | 7.81 | 520,593 |
| June 04, 2025 | 7.78 | 8.07 | 8.07 | 8.4 | 7.77 | 845,918 |
| June 03, 2025 | 7.38 | 7.5 | 7.5 | 8 | 7.38 | 379,052 |
| June 02, 2025 | 7.68 | 7.5 | 7.5 | 8.38 | 7.5 | 1.09M |
| May 30, 2025 | 7.56 | 8 | 8 | 8.24 | 7.5 | 2.53M |
| May 29, 2025 | 7.87 | 7.5 | 7.5 | 7.95 | 7 | 1.84M |
| May 28, 2025 | 9.01 | 8 | 8 | 9.01 | 7.15 | 7.42M |
| May 27, 2025 | 10.97 | 9.75 | 9.75 | 11 | 9.15 | 1.74M |
| May 23, 2025 | 10.34 | 10.5 | 10.5 | 11.44 | 10.01 | 3.48M |