5.79
-0.1125(-1.91%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |