6.30
+0.02000019(+0.32%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.29 | 6.3 | 6.3 | 6.32 | 6.23 | 112,743 |
| December 03, 2025 | 6.24 | 6.28 | 6.28 | 6.28 | 6.2 | 134,832 |
| December 02, 2025 | 6.27 | 6.26 | 6.26 | 6.32 | 6.23 | 288,931 |
| December 01, 2025 | 6.38 | 6.31 | 6.31 | 6.4 | 6.28 | 54,051 |
| November 28, 2025 | 6.44 | 6.39 | 6.39 | 6.48 | 6.38 | 37,581 |
| November 27, 2025 | 6.41 | 6.4 | 6.4 | 6.41 | 6.39 | 51,928 |
| November 26, 2025 | 6.39 | 6.38 | 6.38 | 6.41 | 6.36 | 69,946 |
| November 25, 2025 | 6.33 | 6.33 | 6.33 | 6.36 | 6.3 | 98,042 |
| November 24, 2025 | 6.27 | 6.33 | 6.33 | 6.35 | 6.23 | 171,389 |
| November 21, 2025 | 6.14 | 6.21 | 6.21 | 6.21 | 6.1 | 58,042 |
| November 20, 2025 | 6.22 | 6.26 | 6.26 | 6.3 | 6.21 | 140,686 |
| November 19, 2025 | 6.24 | 6.18 | 6.18 | 6.26 | 6.18 | 104,288 |
| November 18, 2025 | 6.13 | 6.18 | 6.18 | 6.18 | 6.13 | 46,168 |
| November 17, 2025 | 6.14 | 6.19 | 6.19 | 6.2 | 6.09 | 103,765 |
| November 14, 2025 | 6.09 | 6.15 | 6.15 | 6.15 | 6.02 | 27,753 |
| November 13, 2025 | 6.15 | 6.11 | 6.11 | 6.16 | 6.08 | 57,070 |
| November 12, 2025 | 6.11 | 6.14 | 6.14 | 6.19 | 6.08 | 89,650 |
| November 11, 2025 | 5.95 | 6.02 | 6.02 | 6.03 | 5.92 | 156,986 |
| November 10, 2025 | 5.9 | 5.89 | 5.89 | 5.94 | 5.88 | 146,415 |
| November 07, 2025 | 5.93 | 5.79 | 5.79 | 5.93 | 5.76 | 299,019 |
| November 06, 2025 | 5.94 | 5.9 | 5.9 | 5.95 | 5.9 | 151,442 |
| November 05, 2025 | 5.88 | 5.89 | 5.89 | 5.9 | 5.86 | 101,201 |
| November 04, 2025 | 5.82 | 5.89 | 5.89 | 5.92 | 5.81 | 264,356 |
| November 03, 2025 | 5.96 | 5.81 | 5.81 | 5.97 | 5.79 | 66,817 |
| October 31, 2025 | 5.89 | 5.92 | 5.92 | 5.95 | 5.86 | 35,122 |
| October 30, 2025 | 5.85 | 5.91 | 5.91 | 5.92 | 5.82 | 165,369 |
| October 29, 2025 | 5.83 | 5.84 | 5.84 | 5.84 | 5.8 | 58,360 |
| October 28, 2025 | 5.76 | 5.79 | 5.79 | 5.81 | 5.74 | 41,682 |
| October 27, 2025 | 5.72 | 5.74 | 5.74 | 5.76 | 5.69 | 34,737 |
| October 24, 2025 | 5.65 | 5.69 | 5.69 | 5.7 | 5.59 | 34,035 |
| October 23, 2025 | 5.64 | 5.63 | 5.63 | 5.66 | 5.61 | 19,466 |
| October 22, 2025 | 5.73 | 5.63 | 5.63 | 5.73 | 5.63 | 27,050 |
| October 21, 2025 | 5.73 | 5.7 | 5.7 | 5.74 | 5.66 | 42,419 |
| October 20, 2025 | 5.67 | 5.67 | 5.67 | 5.68 | 5.63 | 193,799 |
| October 17, 2025 | 5.55 | 5.58 | 5.58 | 5.65 | 5.53 | 269,254 |
| October 16, 2025 | 5.62 | 5.66 | 5.66 | 5.72 | 5.61 | 480,196 |
| October 15, 2025 | 5.57 | 5.63 | 5.63 | 5.64 | 5.56 | 206,287 |
| October 14, 2025 | 5.55 | 5.57 | 5.57 | 5.57 | 5.52 | 592,671 |
| October 13, 2025 | 5.58 | 5.57 | 5.57 | 5.6 | 5.52 | 392,697 |
| October 10, 2025 | 5.63 | 5.52 | 5.52 | 5.65 | 5.52 | 259,816 |
| October 09, 2025 | 5.59 | 5.62 | 5.62 | 5.63 | 5.57 | 313,945 |
| October 08, 2025 | 5.54 | 5.58 | 5.58 | 5.58 | 5.52 | 50,031 |
| October 07, 2025 | 5.46 | 5.48 | 5.48 | 5.52 | 5.45 | 16,277 |
| October 06, 2025 | 5.53 | 5.48 | 5.48 | 5.55 | 5.48 | 370,211 |
| October 03, 2025 | 5.47 | 5.49 | 5.49 | 5.51 | 5.46 | 276,484 |
| October 02, 2025 | 5.43 | 5.43 | 5.43 | 5.45 | 5.41 | 173,197 |
| October 01, 2025 | 5.23 | 5.43 | 5.43 | 5.44 | 5.23 | 247,425 |
| September 30, 2025 | 5.22 | 5.24 | 5.24 | 5.27 | 5.22 | 123,035 |
| September 29, 2025 | 5.21 | 5.22 | 5.22 | 5.23 | 5.18 | 277,349 |
| September 26, 2025 | 5.15 | 5.14 | 5.14 | 5.17 | 5.05 | 404,539 |
| September 25, 2025 | 5.18 | 5.14 | 5.14 | 5.21 | 5.14 | 308,520 |
| September 24, 2025 | 5.19 | 5.2 | 5.2 | 5.22 | 5.17 | 311,269 |
| September 23, 2025 | 5.22 | 5.2 | 5.2 | 5.22 | 5.19 | 162,669 |
| September 22, 2025 | 5.2 | 5.23 | 5.23 | 5.23 | 5.19 | 335,299 |
| September 19, 2025 | 5.22 | 5.21 | 5.21 | 5.25 | 5.2 | 36,536 |
| September 18, 2025 | 5.12 | 5.14 | 5.14 | 5.17 | 5.09 | 225,349 |
| September 17, 2025 | 5.06 | 5.1 | 5.1 | 5.11 | 5.05 | 25,003 |
| September 16, 2025 | 5.07 | 5.05 | 5.05 | 5.09 | 5.05 | 120,609 |
| September 15, 2025 | 5.12 | 5.05 | 5.05 | 5.13 | 5.04 | 52,219 |
| September 12, 2025 | 5.21 | 5.16 | 5.16 | 5.22 | 5.16 | 45,033 |