5.14
+0.00375(+0.07%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 5.15 | 5.17 | 5.17 | 5.19 | 5.13 | 11,300 |
| September 10, 2025 | 5.19 | 5.13 | 5.13 | 5.2 | 5.12 | 16,840 |
| September 09, 2025 | 5.16 | 5.15 | 5.15 | 5.18 | 5.13 | 15,500 |
| September 08, 2025 | 5.22 | 5.17 | 5.17 | 5.22 | 5.13 | 122,857 |
| September 05, 2025 | 5.17 | 5.2 | 5.2 | 5.2 | 5.08 | 5,428 |
| September 04, 2025 | 5.19 | 5.13 | 5.13 | 5.19 | 5.13 | 274,716 |
| September 03, 2025 | 5.21 | 5.17 | 5.17 | 5.23 | 5.16 | 34,477 |
| September 02, 2025 | 5.05 | 5.16 | 5.16 | 5.2 | 5.05 | 58,698 |
| September 01, 2025 | 5.05 | 5.03 | 5.03 | 5.06 | 5.03 | 4,094 |
| August 29, 2025 | 5.06 | 5.03 | 5.03 | 5.07 | 5.03 | 27,384 |
| August 28, 2025 | 5.09 | 5.05 | 5.05 | 5.1 | 5.05 | 34,982 |
| August 27, 2025 | 5.08 | 5.08 | 5.08 | 5.1 | 5.07 | 45,058 |
| August 26, 2025 | 5.03 | 5.04 | 5.04 | 5.05 | 5.01 | 76,760 |
| August 22, 2025 | 5.13 | 5.13 | 5.13 | 5.17 | 5.13 | 33,455 |
| August 21, 2025 | 5.06 | 5.12 | 5.12 | 5.12 | 5.04 | 100,023 |
| August 20, 2025 | 5.02 | 5.06 | 5.06 | 5.06 | 5.02 | 28,823 |
| August 19, 2025 | 5.05 | 5.03 | 5.03 | 5.06 | 5.03 | 84,423 |
| August 18, 2025 | 5.06 | 5.07 | 5.07 | 5.08 | 5.04 | 45,108 |
| 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 |