5.75
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.75 | 5.75 | 5.75 | 6.02 | 5.5 | 70,413 |
| December 23, 2025 | 5.75 | 5.75 | 5.75 | 6 | 5.5 | 301,838 |
| December 22, 2025 | 5.75 | 5.75 | 5.75 | 5.98 | 5.5 | 210,959 |
| December 19, 2025 | 6 | 5.75 | 5.75 | 6.5 | 5.5 | 579,013 |
| December 18, 2025 | 6.17 | 6 | 6 | 6.5 | 5.5 | 561,189 |
| December 17, 2025 | 6.5 | 6 | 6 | 7 | 5.5 | 485,559 |
| December 16, 2025 | 6.5 | 6.5 | 6.5 | 7 | 6 | 94,096 |
| December 15, 2025 | 6.5 | 6.5 | 6.5 | 7 | 6 | 541,093 |
| December 12, 2025 | 6.25 | 6.5 | 6.5 | 7 | 6 | 7M |
| December 11, 2025 | 5.5 | 6.25 | 6.25 | 7 | 5.3 | 2.35M |
| December 10, 2025 | 4.5 | 5.5 | 5.5 | 5.8 | 4 | 845,270 |
| December 09, 2025 | 4 | 4.4 | 4.4 | 4.5 | 3.8 | 792,231 |
| December 08, 2025 | 3.85 | 4 | 4 | 4.2 | 3.8 | 110,200 |
| December 05, 2025 | 3.83 | 3.85 | 3.85 | 3.9 | 3.8 | 86,540 |
| December 04, 2025 | 3.9 | 3.85 | 3.85 | 3.9 | 3.7 | 250,121 |
| December 03, 2025 | 3.8 | 3.8 | 3.8 | 3.9 | 3.7 | 185,479 |
| December 02, 2025 | 3.8 | 3.8 | 3.8 | 3.9 | 3.7 | 41,589 |
| December 01, 2025 | 3.8 | 3.7 | 3.7 | 3.9 | 3.7 | 36,934 |
| November 28, 2025 | 3.75 | 3.8 | 3.8 | 3.9 | 3.7 | 438,465 |
| November 27, 2025 | 3.75 | 3.75 | 3.75 | 3.8 | 3.71 | 130,128 |
| November 26, 2025 | 3.75 | 3.75 | 3.75 | 3.8 | 3.7 | 10,760 |
| November 25, 2025 | 3.75 | 3.75 | 3.75 | 3.8 | 3.7 | 51,060 |
| November 24, 2025 | 3.75 | 3.75 | 3.75 | 3.8 | 3.7 | 310,837 |
| November 21, 2025 | 3.8 | 3.75 | 3.75 | 3.8 | 3.7 | 150,253 |
| November 20, 2025 | 3.75 | 3.75 | 3.75 | 3.8 | 3.7 | 213,813 |
| November 19, 2025 | 3.75 | 3.75 | 3.75 | 3.8 | 3.7 | 270,539 |
| November 18, 2025 | 3.75 | 3.75 | 3.8 | 3.9 | 3.6 | 436,161 |
| November 17, 2025 | 3.9 | 3.78 | 3.78 | 4 | 3.75 | 1.78M |
| November 14, 2025 | 3.9 | 3.9 | 3.9 | 4.07 | 3.8 | 17,919 |
| November 13, 2025 | 3.9 | 3.9 | 3.9 | 4 | 3.8 | 323,957 |
| November 12, 2025 | 4 | 3.9 | 3.9 | 4 | 3.81 | 167,315 |
| November 11, 2025 | 3.9 | 3.9 | 3.9 | 4 | 3.8 | 560,986 |
| November 10, 2025 | 3.9 | 3.9 | 3.9 | 4 | 3.8 | 752,087 |
| November 07, 2025 | 3.9 | 3.9 | 3.9 | 4 | 3.8 | 763,862 |
| November 06, 2025 | 3.95 | 3.9 | 3.9 | 4.1 | 3.8 | 201,466 |
| November 05, 2025 | 4.25 | 4.01 | 4.01 | 4.3 | 4 | 1.65M |
| November 04, 2025 | 4.4 | 4.25 | 4.25 | 4.5 | 4.15 | 123,067 |
| November 03, 2025 | 4.4 | 4.4 | 4.4 | 4.59 | 4.3 | 181,821 |
| October 31, 2025 | 4.4 | 4.4 | 4.4 | 4.5 | 4.3 | 83,559 |
| October 30, 2025 | 4.4 | 4.4 | 4.4 | 4.5 | 4.3 | 12,139 |
| October 29, 2025 | 4.6 | 4.4 | 4.4 | 4.6 | 4.3 | 354,761 |
| October 28, 2025 | 4.6 | 4.6 | 4.6 | 4.7 | 4.6 | 14,959 |
| October 27, 2025 | 4.65 | 4.6 | 4.6 | 4.8 | 4.5 | 79,729 |
| October 24, 2025 | 4.65 | 4.65 | 4.65 | 4.8 | 4.5 | 256,388 |
| October 23, 2025 | 4.8 | 4.65 | 4.8 | 4.8 | 4.5 | 34,955 |
| October 22, 2025 | 4.55 | 4.65 | 4.65 | 4.9 | 4.3 | 383,704 |
| October 21, 2025 | 4.46 | 4.55 | 4.55 | 4.8 | 4.3 | 392,123 |
| October 20, 2025 | 4.65 | 4.55 | 4.55 | 4.8 | 4.3 | 65,389 |
| October 17, 2025 | 4.7 | 4.65 | 4.65 | 4.9 | 4.5 | 561,633 |
| October 16, 2025 | 4.85 | 4.7 | 4.7 | 5 | 4.6 | 770,963 |
| October 15, 2025 | 4.85 | 4.85 | 4.85 | 4.9 | 4.8 | 249,318 |
| October 14, 2025 | 4.9 | 5 | 5 | 5.1 | 4.8 | 1.06M |
| October 13, 2025 | 5.15 | 5.1 | 5.1 | 5.4 | 4.8 | 179,415 |
| October 10, 2025 | 5.15 | 5.15 | 5.15 | 5.4 | 5 | 334,323 |
| October 09, 2025 | 5.15 | 5.15 | 5.15 | 5.3 | 5 | 97,923 |
| October 08, 2025 | 5.15 | 5.1 | 5.1 | 5.28 | 5 | 126,232 |
| October 07, 2025 | 5.15 | 5.15 | 5.15 | 5.3 | 5 | 270,301 |
| October 06, 2025 | 5.15 | 5.15 | 5.15 | 5.3 | 5 | 396,544 |
| October 03, 2025 | 5.15 | 5.15 | 5.15 | 5.3 | 5 | 272,823 |
| October 02, 2025 | 5.1 | 5.15 | 5.15 | 5.3 | 4.96 | 565,752 |
