5.70
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.88 | 5.7 | 5.7 | 5.88 | 5.38 | 614,512 |
| September 25, 2025 | 5.75 | 5.88 | 5.88 | 5.88 | 5.56 | 247,144 |
| September 24, 2025 | 5.59 | 5.76 | 5.76 | 5.8 | 5.46 | 136,520 |
| September 23, 2025 | 5.8 | 5.52 | 5.52 | 5.8 | 5.5 | 396,008 |
| September 22, 2025 | 5.8 | 5.7 | 5.7 | 5.8 | 5.5 | 234,013 |
| September 19, 2025 | 5.5 | 5.5 | 5.5 | 5.7 | 5.46 | 1.14M |
| September 18, 2025 | 5.59 | 5.5 | 5.5 | 5.7 | 5.46 | 861,589 |
| September 17, 2025 | 5.8 | 5.74 | 5.74 | 5.8 | 5.46 | 204,508 |
| September 16, 2025 | 5.51 | 5.74 | 5.74 | 5.74 | 5.49 | 18.85M |
| September 15, 2025 | 5.61 | 5.54 | 5.54 | 5.7 | 5.39 | 15.93M |
| September 12, 2025 | 5.51 | 5.38 | 5.38 | 5.67 | 5.38 | 197,560 |
| September 11, 2025 | 5.71 | 5.6 | 5.6 | 5.71 | 5.38 | 155,501 |
| September 10, 2025 | 5.8 | 5.4 | 5.4 | 5.8 | 5.4 | 10.18M |
| September 09, 2025 | 5.7 | 5.38 | 5.38 | 5.7 | 5.38 | 5.12M |
| September 08, 2025 | 5.48 | 5.4 | 5.4 | 5.78 | 5.38 | 1.55M |
| September 05, 2025 | 5.53 | 5.41 | 5.41 | 5.8 | 5.4 | 1.84M |
| September 04, 2025 | 5.45 | 5.6 | 5.6 | 5.76 | 5.4 | 3.14M |
| September 03, 2025 | 5.55 | 5.55 | 5.55 | 5.65 | 5.47 | 1.19M |
| September 02, 2025 | 5.47 | 5.55 | 5.55 | 5.7 | 5.47 | 416,237 |
| September 01, 2025 | 5.7 | 5.6 | 5.6 | 5.7 | 5.43 | 455,920 |
| August 29, 2025 | 5.43 | 5.47 | 5.47 | 5.7 | 5.4 | 691,821 |
| August 28, 2025 | 5.39 | 5.66 | 5.66 | 5.7 | 5.38 | 271,930 |
| August 27, 2025 | 5.38 | 5.5 | 5.5 | 5.7 | 5.38 | 335,222 |
| August 26, 2025 | 5.26 | 5.3 | 5.3 | 5.7 | 5.26 | 314,408 |
| August 22, 2025 | 5.5 | 5.4 | 5.4 | 5.7 | 5.4 | 252,044 |
| August 21, 2025 | 5.45 | 5.5 | 5.5 | 5.7 | 5.4 | 277,363 |
| August 20, 2025 | 5.4 | 5.4 | 5.4 | 5.7 | 5.4 | 155,397 |
| August 19, 2025 | 5.8 | 5.6 | 5.6 | 5.8 | 5.4 | 290,850 |
| August 18, 2025 | 5.6 | 5.55 | 5.55 | 5.8 | 5.26 | 224,445 |
| August 15, 2025 | 5.4 | 5.6 | 5.6 | 5.8 | 5.4 | 1.09M |
| August 14, 2025 | 5.4 | 5.55 | 5.55 | 5.7 | 5.4 | 157,874 |
| August 13, 2025 | 5.42 | 5.5 | 5.5 | 5.7 | 5.4 | 124,504 |
| August 12, 2025 | 5.5 | 5.4 | 5.4 | 5.7 | 5.4 | 299,228 |
| August 11, 2025 | 5.4 | 5.4 | 5.4 | 5.53 | 5.4 | 281,092 |
| August 08, 2025 | 5.53 | 5.4 | 5.4 | 5.53 | 5.4 | 23,093 |
| August 07, 2025 | 5.4 | 5.46 | 5.46 | 5.52 | 5.4 | 179,896 |
| August 06, 2025 | 5.41 | 5.4 | 5.4 | 5.52 | 5.4 | 282,241 |
| August 05, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.4 | 75,012 |
| August 04, 2025 | 5.52 | 5.46 | 5.46 | 5.52 | 5.4 | 220,752 |
| August 01, 2025 | 5.41 | 5.46 | 5.46 | 5.52 | 5.4 | 78,686 |
| July 31, 2025 | 5.44 | 5.4 | 5.4 | 5.52 | 5.4 | 109,250 |
| July 30, 2025 | 5.44 | 5.4 | 5.4 | 5.52 | 5.4 | 173,682 |
| July 29, 2025 | 5.42 | 5.44 | 5.44 | 5.49 | 5.4 | 224,257 |
| July 28, 2025 | 5.43 | 5.46 | 5.46 | 5.52 | 5.43 | 146,151 |
| July 25, 2025 | 5.4 | 5.46 | 5.46 | 5.52 | 5.4 | 647,718 |
| July 24, 2025 | 5.51 | 5.52 | 5.52 | 5.52 | 5.36 | 292,671 |
| July 23, 2025 | 5.42 | 5.42 | 5.42 | 5.51 | 5.36 | 322,658 |
| July 22, 2025 | 5.31 | 5.42 | 5.42 | 5.52 | 5.31 | 1.86M |
| July 21, 2025 | 5.3 | 5.31 | 5.31 | 5.51 | 5.3 | 962,087 |
| July 18, 2025 | 5.5 | 5.31 | 5.31 | 5.5 | 5.3 | 153,399 |
| July 17, 2025 | 5.46 | 5.47 | 5.47 | 5.51 | 5.27 | 736,378 |
| July 16, 2025 | 5.25 | 5.27 | 5.27 | 5.51 | 5.2 | 389,908 |
| July 15, 2025 | 5.27 | 5.25 | 5.25 | 5.45 | 5.25 | 1.71M |
| July 14, 2025 | 5.29 | 5.27 | 5.27 | 5.4 | 5.03 | 2.1M |
| July 11, 2025 | 5.28 | 5.36 | 5.36 | 5.51 | 5.26 | 2.93M |
| July 10, 2025 | 5.22 | 5.32 | 5.32 | 5.51 | 5.22 | 1.91M |
| July 09, 2025 | 5.24 | 5.26 | 5.26 | 5.44 | 5.24 | 814,463 |
| July 08, 2025 | 5.22 | 5.36 | 5.36 | 5.49 | 5.22 | 153,076 |
| July 07, 2025 | 5.21 | 5.21 | 5.21 | 5.52 | 5.2 | 542,387 |
| July 04, 2025 | 5.25 | 5.25 | 5.25 | 5.51 | 5.21 | 143,576 |