5.89
-0.1125(-1.88%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6 | 5.89 | 5.89 | 6 | 5.7 | 3.17M |
| January 13, 2026 | 5.85 | 6 | 6 | 6.14 | 5.6 | 5.04M |
| January 12, 2026 | 6.1 | 6 | 6 | 6.2 | 5.8 | 4.61M |
| January 09, 2026 | 6.1 | 6.2 | 6.2 | 6.2 | 6 | 966,444 |
| January 08, 2026 | 6 | 6.1 | 6.1 | 6.3 | 6 | 3.08M |
| January 07, 2026 | 6.4 | 6.1 | 6.1 | 6.4 | 6 | 2.79M |
| January 06, 2026 | 6.4 | 6.3 | 6.3 | 6.5 | 6 | 1.88M |
| January 05, 2026 | 6.26 | 6.4 | 6.4 | 6.6 | 6.2 | 1.35M |
| January 02, 2026 | 6.35 | 6.4 | 6.4 | 6.6 | 6.2 | 2.37M |
| December 31, 2025 | 6.3 | 6.2 | 6.2 | 6.6 | 6 | 1.42M |
| December 30, 2025 | 6.4 | 6.34 | 6.34 | 6.6 | 6 | 1.46M |
| December 29, 2025 | 6.4 | 6.22 | 6.22 | 6.6 | 6.2 | 1.79M |
| December 24, 2025 | 6.45 | 6.4 | 6.4 | 6.6 | 6.2 | 550,118 |
| December 23, 2025 | 6.44 | 6.45 | 6.45 | 6.6 | 6.3 | 1.34M |
| December 22, 2025 | 6.48 | 6.4 | 6.4 | 6.8 | 6.3 | 2.74M |
| December 19, 2025 | 7.2 | 6.8 | 6.8 | 7.5 | 6.2 | 5.7M |
| December 18, 2025 | 7.2 | 7 | 7 | 7.2 | 6.5 | 1.36M |
| December 17, 2025 | 7.15 | 7 | 7 | 7.2 | 6.5 | 328,792 |
| December 16, 2025 | 6.9 | 6.85 | 6.85 | 7.2 | 6.5 | 693,858 |
| December 15, 2025 | 6.75 | 6.9 | 6.9 | 7.3 | 6.5 | 721,034 |
| December 12, 2025 | 6.8 | 6.75 | 6.75 | 7 | 6.5 | 824,074 |
| December 11, 2025 | 6.8 | 6.75 | 6.75 | 7 | 6.7 | 451,780 |
| December 10, 2025 | 6.8 | 6.8 | 6.8 | 6.92 | 6.63 | 586,450 |
| December 09, 2025 | 7.02 | 6.8 | 6.8 | 7.1 | 6.5 | 1.7M |
| December 08, 2025 | 7.05 | 7 | 7 | 7.2 | 6.9 | 1.01M |
| December 05, 2025 | 6.75 | 7.05 | 7.05 | 7.2 | 6.5 | 1.38M |
| December 04, 2025 | 7 | 6.9 | 6.9 | 7.2 | 6.5 | 2.61M |
| December 03, 2025 | 7.2 | 7.1 | 7.1 | 7.2 | 7 | 850,089 |
| December 02, 2025 | 7.1 | 7.1 | 7.1 | 7.2 | 7 | 1.1M |
| December 01, 2025 | 7.15 | 7.1 | 7.1 | 7.5 | 7 | 1.34M |
| November 28, 2025 | 7.15 | 7.15 | 7.15 | 7.3 | 7 | 2.03M |
| November 27, 2025 | 7 | 7.15 | 7.15 | 7.3 | 7 | 1.11M |
| November 26, 2025 | 7.15 | 7 | 7 | 7.3 | 7 | 1.53M |
| November 25, 2025 | 7.3 | 7.15 | 7.15 | 7.4 | 7 | 687,775 |
| November 24, 2025 | 7.3 | 7.3 | 7.3 | 7.4 | 7 | 1.26M |
| November 21, 2025 | 7.35 | 7.3 | 7.3 | 7.4 | 7.04 | 1.43M |
| November 20, 2025 | 7.35 | 7.32 | 7.32 | 7.4 | 7.3 | 522,455 |
| November 19, 2025 | 7.3 | 7.3 | 7.3 | 7.5 | 7.3 | 766,733 |
| November 18, 2025 | 7.4 | 7.4 | 7.4 | 7.8 | 7.3 | 1.26M |
| November 17, 2025 | 7.7 | 7.4 | 7.4 | 8 | 7.3 | 1M |
| November 14, 2025 | 7.55 | 7.7 | 7.7 | 8 | 7.3 | 1.58M |
| November 13, 2025 | 7.4 | 7.8 | 7.8 | 7.8 | 7.3 | 1.98M |
| November 12, 2025 | 7.4 | 7.4 | 7.4 | 7.5 | 7.3 | 953,530 |
| November 11, 2025 | 7.6 | 7.38 | 7.38 | 7.7 | 7.3 | 2.58M |
| November 10, 2025 | 7.85 | 7.6 | 7.6 | 8 | 7.5 | 3.82M |
| November 07, 2025 | 8.3 | 7.8 | 7.8 | 8.3 | 7.5 | 2.09M |
| November 06, 2025 | 8 | 8 | 8 | 8.3 | 7.5 | 1.98M |
| November 05, 2025 | 7.92 | 7.8 | 7.8 | 8.2 | 7.5 | 2.62M |
| November 04, 2025 | 8.05 | 8 | 8 | 8.3 | 7.8 | 3.7M |
| November 03, 2025 | 7.9 | 8 | 8 | 8.3 | 7.5 | 3.63M |
| October 31, 2025 | 7.55 | 7.7 | 7.7 | 7.9 | 7.45 | 2.63M |
| October 30, 2025 | 7.5 | 7.55 | 7.55 | 7.9 | 7.3 | 1.92M |
| October 29, 2025 | 7.6 | 7.5 | 7.5 | 8 | 7.4 | 1.85M |
| October 28, 2025 | 7.68 | 7.68 | 7.68 | 7.8 | 7.2 | 2.65M |
| October 27, 2025 | 7.08 | 7.5 | 7.5 | 7.5 | 6.8 | 5.1M |
| October 24, 2025 | 6.8 | 6.86 | 6.86 | 7.1 | 6.6 | 1.6M |
| October 23, 2025 | 6.7 | 6.76 | 6.76 | 7 | 6.6 | 819,813 |
| October 22, 2025 | 6.6 | 6.82 | 6.82 | 6.82 | 6.4 | 1.05M |
| October 21, 2025 | 6.7 | 6.6 | 6.6 | 7 | 6.4 | 1.07M |
| October 20, 2025 | 6.4 | 6.5 | 6.5 | 6.8 | 6.2 | 1.01M |