5.07
+0.05625(+1.12%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.02 | 5.01 | 5.01 | 5.02 | 5 | 42,531 |
| August 14, 2025 | 4.98 | 4.98 | 4.98 | 5 | 4.94 | 247,768 |
| August 13, 2025 | 4.88 | 4.97 | 4.97 | 4.97 | 4.88 | 35,583 |
| August 12, 2025 | 4.83 | 4.85 | 4.85 | 4.88 | 4.83 | 319,142 |
| August 11, 2025 | 4.86 | 4.87 | 4.87 | 4.89 | 4.84 | 357,568 |
| August 08, 2025 | 4.83 | 4.83 | 4.83 | 4.86 | 4.82 | 92,536 |
| August 07, 2025 | 4.84 | 4.79 | 4.79 | 4.88 | 4.79 | 212,388 |
| August 06, 2025 | 4.93 | 4.85 | 4.85 | 4.94 | 4.83 | 165,695 |
| August 05, 2025 | 4.96 | 4.95 | 4.95 | 4.99 | 4.93 | 153,476 |
| August 04, 2025 | 4.91 | 4.95 | 4.95 | 4.95 | 4.91 | 131,581 |
| August 01, 2025 | 4.89 | 4.87 | 4.87 | 4.91 | 4.85 | 534,395 |
| July 31, 2025 | 4.95 | 4.98 | 4.98 | 5.01 | 4.91 | 548,459 |
| July 30, 2025 | 4.91 | 4.96 | 4.96 | 4.99 | 4.89 | 448,883 |
| July 29, 2025 | 4.89 | 4.89 | 4.89 | 4.94 | 4.89 | 58,263 |
| July 28, 2025 | 4.96 | 4.91 | 4.91 | 4.98 | 4.91 | 61,557 |
| July 25, 2025 | 4.91 | 4.89 | 4.89 | 4.93 | 4.89 | 245,002 |
| July 24, 2025 | 4.9 | 4.9 | 4.9 | 4.92 | 4.89 | 279,968 |
| July 23, 2025 | 4.84 | 4.88 | 4.88 | 4.91 | 4.84 | 372,232 |
| July 22, 2025 | 4.77 | 4.8 | 4.8 | 4.8 | 4.75 | 25,332 |
| July 21, 2025 | 4.78 | 4.75 | 4.75 | 4.8 | 4.75 | 116,838 |
| July 18, 2025 | 4.84 | 4.82 | 4.82 | 4.88 | 4.8 | 36,768 |
| July 17, 2025 | 4.83 | 4.84 | 4.84 | 4.86 | 4.82 | 108,163 |
| July 16, 2025 | 4.72 | 4.76 | 4.76 | 4.83 | 4.72 | 41,538 |
| July 15, 2025 | 4.84 | 4.76 | 4.76 | 4.85 | 4.76 | 32,988 |
| July 14, 2025 | 4.74 | 4.82 | 4.82 | 4.83 | 4.74 | 139,025 |
| July 11, 2025 | 4.82 | 4.77 | 4.77 | 4.82 | 4.75 | 234,117 |
| July 10, 2025 | 4.73 | 4.8 | 4.8 | 4.8 | 4.73 | 290,628 |
| July 09, 2025 | 4.62 | 4.72 | 4.72 | 4.73 | 4.62 | 303,967 |
| July 08, 2025 | 4.59 | 4.65 | 4.65 | 4.67 | 4.58 | 260,490 |
| July 07, 2025 | 4.64 | 4.57 | 4.57 | 4.65 | 4.57 | 67,740 |
| July 04, 2025 | 4.62 | 4.61 | 4.61 | 4.62 | 4.59 | 14,294 |
| July 03, 2025 | 4.65 | 4.61 | 4.61 | 4.65 | 4.6 | 241,978 |
| July 02, 2025 | 4.56 | 4.64 | 4.64 | 4.65 | 4.54 | 90,589 |
| July 01, 2025 | 4.49 | 4.55 | 4.55 | 4.55 | 4.46 | 71,107 |
| June 30, 2025 | 4.49 | 4.5 | 4.5 | 4.52 | 4.48 | 80,339 |
| June 27, 2025 | 4.5 | 4.51 | 4.51 | 4.51 | 4.49 | 30,494 |
| June 26, 2025 | 4.48 | 4.49 | 4.49 | 4.52 | 4.47 | 45,308 |
| June 25, 2025 | 4.57 | 4.51 | 4.51 | 4.58 | 4.49 | 98,132 |
| June 24, 2025 | 4.52 | 4.54 | 4.54 | 4.54 | 4.48 | 49,197 |
| June 23, 2025 | 4.55 | 4.51 | 4.51 | 4.58 | 4.5 | 156,917 |
| June 20, 2025 | 4.56 | 4.53 | 4.53 | 4.59 | 4.51 | 68,335 |
| June 19, 2025 | 4.53 | 4.53 | 4.53 | 4.55 | 4.52 | 770 |
| June 18, 2025 | 4.54 | 4.58 | 4.58 | 4.59 | 4.51 | 114,352 |
| June 17, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.55 | 15,868 |
| June 16, 2025 | 4.61 | 4.57 | 4.57 | 4.62 | 4.56 | 51,846 |
| June 13, 2025 | 4.56 | 4.6 | 4.6 | 4.63 | 4.56 | 28,710 |
| June 12, 2025 | 4.59 | 4.61 | 4.61 | 4.61 | 4.56 | 39,092 |
| June 11, 2025 | 4.66 | 4.65 | 4.65 | 4.67 | 4.63 | 69,874 |
| June 10, 2025 | 4.62 | 4.66 | 4.66 | 4.66 | 4.61 | 45,301 |
| June 09, 2025 | 4.59 | 4.57 | 4.57 | 4.61 | 4.57 | 70,787 |
| June 06, 2025 | 4.52 | 4.57 | 4.57 | 4.58 | 4.51 | 30,767 |
| June 05, 2025 | 4.49 | 4.51 | 4.51 | 4.51 | 4.44 | 2,535 |
| June 04, 2025 | 4.52 | 4.52 | 4.52 | 4.54 | 4.5 | 10,723 |
| June 03, 2025 | 4.44 | 4.51 | 4.51 | 4.52 | 4.44 | 66,332 |
| June 02, 2025 | 4.38 | 4.42 | 4.42 | 4.42 | 4.36 | 94,747 |
| May 30, 2025 | 4.49 | 4.4 | 4.4 | 4.49 | 4.37 | 188,890 |
| May 29, 2025 | 4.48 | 4.49 | 4.49 | 4.49 | 4.44 | 11,968 |
| May 28, 2025 | 4.44 | 4.44 | 4.44 | 4.45 | 4.43 | 4,721 |
| May 27, 2025 | 4.43 | 4.45 | 4.45 | 4.46 | 4.42 | 35,770 |
| May 23, 2025 | 4.41 | 4.37 | 4.37 | 4.43 | 4.33 | 125,283 |