5.00
-0.3(-5.66%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.19 | 5 | 5 | 5.2 | 5 | 722,798 |
| August 15, 2025 | 5.2 | 5.3 | 5.3 | 5.3 | 5 | 21,883 |
| August 14, 2025 | 5.23 | 5.1 | 5.1 | 5.3 | 5 | 248,969 |
| August 13, 2025 | 5.23 | 5.25 | 5.25 | 5.3 | 5.2 | 508,208 |
| August 12, 2025 | 5.3 | 5.25 | 5.25 | 5.4 | 5.2 | 814,422 |
| August 11, 2025 | 5.3 | 5.25 | 5.25 | 5.3 | 5.2 | 245,029 |
| August 08, 2025 | 5.29 | 5.4 | 5.4 | 5.4 | 5.2 | 764,775 |
| August 07, 2025 | 5.29 | 5.25 | 5.25 | 5.3 | 5.2 | 59,711 |
| August 06, 2025 | 5.21 | 5.25 | 5.25 | 5.3 | 5.2 | 241,618 |
| August 05, 2025 | 5.25 | 5.25 | 5.25 | 5.3 | 5.2 | 269,448 |
| August 04, 2025 | 5.5 | 5.25 | 5.25 | 5.8 | 5 | 1.86M |
| August 01, 2025 | 5 | 5.45 | 5.45 | 5.5 | 4.8 | 912,495 |
| July 31, 2025 | 5.06 | 4.9 | 4.9 | 5.06 | 4.9 | 1.2M |
| July 30, 2025 | 5.1 | 5.05 | 5.05 | 5.2 | 5 | 369,068 |
| July 29, 2025 | 5 | 5.05 | 5.05 | 5.2 | 5 | 30,729 |
| July 28, 2025 | 5.09 | 5.05 | 5.05 | 5.2 | 5 | 290,865 |
| July 25, 2025 | 5.1 | 5.05 | 5.05 | 5.2 | 5 | 580,224 |
| July 24, 2025 | 5.08 | 5.1 | 5.1 | 5.2 | 5 | 80,561 |
| July 23, 2025 | 5.2 | 5.1 | 5.1 | 5.2 | 5 | 102,542 |
| July 22, 2025 | 5.13 | 5.1 | 5.1 | 5.3 | 5.1 | 392,606 |
| July 21, 2025 | 5.2 | 5.15 | 5.15 | 5.2 | 5.1 | 52,388 |
| July 18, 2025 | 5.2 | 5.15 | 5.15 | 5.2 | 5.1 | 207,243 |
| July 17, 2025 | 5.08 | 5.15 | 5.15 | 5.2 | 5.08 | 114,645 |
| July 16, 2025 | 5.11 | 5.15 | 5.15 | 5.2 | 5.1 | 244,681 |
| July 15, 2025 | 5.2 | 5.15 | 5.15 | 5.2 | 5.1 | 666,277 |
| July 14, 2025 | 5.2 | 5.15 | 5.15 | 5.3 | 5.1 | 183,780 |
| July 11, 2025 | 5.19 | 5.15 | 5.15 | 5.3 | 5.1 | 199,117 |
| July 10, 2025 | 5.19 | 5.15 | 5.15 | 5.2 | 5.13 | 149,495 |
| July 09, 2025 | 5.29 | 5.4 | 5.4 | 5.4 | 5.19 | 311,287 |
| July 08, 2025 | 5.25 | 5.25 | 5.25 | 5.3 | 5.2 | 106,065 |
| July 07, 2025 | 5.4 | 5.25 | 5.25 | 5.5 | 5.16 | 1.21M |
| July 04, 2025 | 5.39 | 5.35 | 5.35 | 5.5 | 5.3 | 307,139 |
| July 03, 2025 | 5.3 | 5.35 | 5.35 | 5.5 | 5.3 | 798,584 |
| July 02, 2025 | 5.6 | 5.62 | 5.62 | 5.62 | 5.3 | 259,063 |
| July 01, 2025 | 5.5 | 5.5 | 5.5 | 5.89 | 5.4 | 542,688 |
| June 30, 2025 | 5.5 | 5.62 | 5.62 | 5.62 | 5.4 | 103,770 |
| June 27, 2025 | 5.6 | 5.45 | 5.45 | 5.8 | 5.3 | 432,958 |
| June 26, 2025 | 5.6 | 5.45 | 5.45 | 5.6 | 5.3 | 478,414 |
| June 25, 2025 | 5.7 | 5.6 | 5.6 | 5.7 | 5.5 | 229,348 |
| June 24, 2025 | 5.9 | 5.6 | 5.6 | 5.9 | 5.5 | 252,559 |
| June 23, 2025 | 6.15 | 5.9 | 5.9 | 6.5 | 5.52 | 743,180 |
| June 20, 2025 | 5.85 | 5.75 | 5.75 | 6 | 5.7 | 52,976 |
| June 19, 2025 | 5.85 | 5.85 | 5.85 | 6.12 | 5.7 | 126,064 |
| June 18, 2025 | 6.09 | 5.85 | 5.85 | 6.2 | 5.7 | 360,163 |
| June 17, 2025 | 6.18 | 6.1 | 6.1 | 6.29 | 6 | 139,085 |
| June 16, 2025 | 6.5 | 6.15 | 6.15 | 6.5 | 6 | 762,059 |
| June 13, 2025 | 6.2 | 6.1 | 6.1 | 6.2 | 6 | 92,098 |
| June 12, 2025 | 6.29 | 6.1 | 6.1 | 6.3 | 6 | 217,849 |
| June 11, 2025 | 6.25 | 6.15 | 6.15 | 6.4 | 6 | 107,944 |
| June 10, 2025 | 6.3 | 6.2 | 6.2 | 6.3 | 6 | 443,084 |
| June 09, 2025 | 6.01 | 6.3 | 6.3 | 6.5 | 6 | 1.65M |
| June 06, 2025 | 6.23 | 6.15 | 6.15 | 6.42 | 6 | 152,736 |
| June 05, 2025 | 6.25 | 6.15 | 6.15 | 6.4 | 6 | 94,225 |
| June 04, 2025 | 6.25 | 6.2 | 6.2 | 6.4 | 6.1 | 297,757 |
| June 03, 2025 | 6.39 | 6.2 | 6.2 | 6.4 | 6.17 | 123,085 |
| June 02, 2025 | 6.4 | 6.2 | 6.2 | 6.52 | 6 | 151,364 |
| May 30, 2025 | 6.2 | 6.2 | 6.2 | 6.4 | 6 | 458,240 |
| May 29, 2025 | 6.4 | 6.2 | 6.2 | 6.4 | 6 | 61,918 |
| May 28, 2025 | 6.4 | 6.2 | 6.2 | 6.4 | 6.01 | 49,735 |
| May 27, 2025 | 6.3 | 6.25 | 6.25 | 6.5 | 6 | 126,384 |