6.86
-0.045(-0.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.85 | 6.75 | 6.75 | 7.22 | 6.7 | 9.84M |
| October 16, 2025 | 6.65 | 6.75 | 6.75 | 6.85 | 6.3 | 3.87M |
| October 15, 2025 | 6.6 | 6.7 | 6.7 | 6.84 | 6.3 | 3.23M |
| October 14, 2025 | 6.8 | 6.55 | 6.55 | 7 | 6.3 | 5.01M |
| October 13, 2025 | 6.65 | 6.8 | 6.8 | 7.1 | 6.6 | 9.22M |
| October 10, 2025 | 6.45 | 6.65 | 6.65 | 6.8 | 6.3 | 5.83M |
| October 09, 2025 | 5.95 | 6.5 | 6.5 | 6.7 | 5.95 | 9.54M |
| October 08, 2025 | 5.9 | 6 | 6 | 6.2 | 5.8 | 1.55M |
| October 07, 2025 | 6.1 | 6 | 6 | 6.2 | 5.8 | 2.12M |
| October 06, 2025 | 5.55 | 6.1 | 6.1 | 6.3 | 5.4 | 3.41M |
| October 03, 2025 | 5.4 | 5.55 | 5.55 | 5.7 | 5.4 | 2.91M |
| October 02, 2025 | 5.45 | 5.45 | 5.45 | 5.7 | 5.4 | 1.72M |
| October 01, 2025 | 5.85 | 5.5 | 5.5 | 6 | 5.3 | 3.42M |
| September 30, 2025 | 6.1 | 5.85 | 5.85 | 6.2 | 5.8 | 3.24M |
| September 29, 2025 | 5.96 | 6.1 | 6.18 | 6.18 | 5.9 | 2.54M |
| September 26, 2025 | 5.92 | 6 | 6 | 6.2 | 5.9 | 3.44M |
| September 25, 2025 | 6.25 | 5.9 | 5.9 | 6.5 | 5.8 | 7.73M |
| September 24, 2025 | 5.95 | 6 | 6 | 6.1 | 5.8 | 4.15M |
| September 23, 2025 | 6.15 | 5.9 | 5.9 | 6.3 | 5.83 | 5.75M |
| September 22, 2025 | 5.65 | 6.35 | 6.35 | 6.6 | 5.65 | 21.13M |
| September 19, 2025 | 5.25 | 5.65 | 5.65 | 6 | 5.2 | 19.96M |
| September 18, 2025 | 4.85 | 5.2 | 5.2 | 5.44 | 4.7 | 22.13M |
| September 17, 2025 | 4.85 | 4.85 | 4.85 | 5 | 4.7 | 1.74M |
| September 16, 2025 | 4.9 | 4.85 | 4.85 | 5.1 | 4.72 | 4.4M |
| September 15, 2025 | 4.85 | 5 | 5 | 5.1 | 4.7 | 2.28M |
| September 12, 2025 | 4.7 | 4.85 | 4.85 | 5.2 | 4.6 | 8.21M |
| September 11, 2025 | 4.85 | 4.9 | 4.9 | 5 | 4.8 | 1.87M |
| September 10, 2025 | 5.75 | 4.85 | 4.85 | 5.8 | 4.82 | 6.96M |
| September 09, 2025 | 5.6 | 5.7 | 5.7 | 6.2 | 5.3 | 7.88M |
| September 08, 2025 | 4.8 | 5.5 | 5.5 | 5.7 | 4.8 | 8.28M |
| September 05, 2025 | 4.5 | 5.28 | 5.28 | 5.28 | 4.49 | 3.86M |
| September 04, 2025 | 4.5 | 4.5 | 4.5 | 4.7 | 4.3 | 2.11M |
| September 03, 2025 | 4.55 | 4.5 | 4.5 | 4.7 | 4.32 | 526,579 |
| September 02, 2025 | 4.55 | 4.55 | 4.55 | 4.7 | 4.4 | 261,547 |
| September 01, 2025 | 5 | 4.55 | 4.55 | 5 | 4.4 | 1.56M |
| August 29, 2025 | 5 | 4.75 | 4.75 | 5 | 4.5 | 463,992 |
| August 28, 2025 | 4.42 | 4.65 | 4.65 | 5 | 4.25 | 2.36M |
| August 27, 2025 | 4.35 | 4.47 | 4.47 | 4.69 | 4.25 | 1.22M |
| August 26, 2025 | 4.02 | 4.47 | 4.47 | 4.67 | 4.02 | 1.64M |
| August 22, 2025 | 4.3 | 4.2 | 4.2 | 4.4 | 4 | 1.71M |
| August 21, 2025 | 3.9 | 4.05 | 4.05 | 4.11 | 3.9 | 931,375 |
| August 20, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 3.93 | 257,948 |
| August 19, 2025 | 4.01 | 4.1 | 4.1 | 4.14 | 3.81 | 2.23M |
| August 18, 2025 | 4.2 | 4.05 | 4.05 | 4.2 | 4 | 184,115 |
| August 15, 2025 | 4 | 4.1 | 4.1 | 4.2 | 4 | 426,064 |
| August 14, 2025 | 4.11 | 4.1 | 4.1 | 4.2 | 4.01 | 576,991 |
| August 13, 2025 | 4.15 | 4.1 | 4.1 | 4.2 | 4 | 416,534 |
| August 12, 2025 | 4.3 | 4.1 | 4.1 | 4.5 | 4 | 4.5M |
| August 11, 2025 | 4.4 | 4.35 | 4.35 | 4.7 | 4.2 | 621,852 |
| August 08, 2025 | 4.39 | 4.2 | 4.2 | 4.4 | 4 | 445,633 |
| August 07, 2025 | 4.4 | 4.2 | 4.2 | 4.4 | 4.1 | 206,774 |
| August 06, 2025 | 4.3 | 4.2 | 4.2 | 4.45 | 4 | 1.16M |
| August 05, 2025 | 4.55 | 4.4 | 4.4 | 4.6 | 4.3 | 446,930 |
| August 04, 2025 | 4.6 | 4.45 | 4.45 | 4.6 | 4.3 | 906,224 |
| August 01, 2025 | 4.9 | 4.55 | 4.55 | 5 | 4.4 | 2.72M |
| July 31, 2025 | 4.4 | 4.6 | 4.6 | 4.7 | 4 | 1.89M |
| July 30, 2025 | 4.34 | 4.2 | 4.2 | 4.4 | 4 | 454,845 |
| July 29, 2025 | 4.08 | 4.2 | 4.2 | 4.4 | 4 | 841,592 |
| July 28, 2025 | 4.27 | 4.2 | 4.2 | 4.4 | 4.07 | 554,647 |
| July 25, 2025 | 4.05 | 4.2 | 4.2 | 4.4 | 4 | 561,940 |