5.40
-0.01(-0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 5.21 | 5.33 | 5.33 | 5.47 | 5.21 | 724,718 |
| July 02, 2025 | 5.23 | 5.2 | 5.2 | 5.44 | 5.2 | 318,893 |
| July 01, 2025 | 5.46 | 5.37 | 5.37 | 5.49 | 5.21 | 846,640 |
| June 30, 2025 | 5.27 | 5.4 | 5.4 | 5.52 | 5.21 | 1.43M |
| June 27, 2025 | 5.22 | 5.45 | 5.45 | 5.5 | 5.19 | 56,370 |
| June 26, 2025 | 5.33 | 5.27 | 5.27 | 5.44 | 5.16 | 316,621 |
| June 25, 2025 | 5.51 | 5.24 | 5.24 | 5.51 | 5.15 | 2.28M |
| June 24, 2025 | 5.17 | 5.19 | 5.19 | 5.47 | 5.1 | 5.53M |
| June 23, 2025 | 5.05 | 5.1 | 5.1 | 5.51 | 5.05 | 3.51M |
| June 20, 2025 | 5.49 | 5.03 | 5.03 | 5.49 | 5.03 | 8.53M |
| June 19, 2025 | 5.45 | 5.25 | 5.25 | 5.46 | 5.1 | 1.15M |
| June 18, 2025 | 5.11 | 5.21 | 5.21 | 5.51 | 5.11 | 1.12M |
| June 17, 2025 | 5.45 | 5.18 | 5.18 | 5.5 | 5.18 | 258,695 |
| June 16, 2025 | 5.32 | 5.1 | 5.1 | 5.52 | 5.1 | 382,240 |
| June 13, 2025 | 5.47 | 5.26 | 5.26 | 5.47 | 5.01 | 114,379 |