4.95
+0.05(+1.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.9 | 4.9 | 4.9 | 5 | 4.8 | 112,603 |
| September 25, 2025 | 5 | 4.9 | 4.9 | 5 | 4.8 | 254,960 |
| September 24, 2025 | 4.9 | 4.9 | 4.9 | 5 | 4.8 | 798,760 |
| September 23, 2025 | 4.9 | 4.9 | 4.9 | 5 | 4.8 | 226,092 |
| September 22, 2025 | 5.05 | 4.9 | 4.9 | 5.1 | 4.8 | 204,543 |
| September 19, 2025 | 5.05 | 5.05 | 5.05 | 5.1 | 5 | 334,862 |
| September 18, 2025 | 5.05 | 5.05 | 5.05 | 5.1 | 5 | 177,656 |
| September 17, 2025 | 5.05 | 5.05 | 5.05 | 5.1 | 5 | 23,476 |
| September 16, 2025 | 5.05 | 5.05 | 5.05 | 5.1 | 5 | 97,081 |
| September 15, 2025 | 5.05 | 5.05 | 5.05 | 5.1 | 5 | 40,735 |
| September 12, 2025 | 5.05 | 5.05 | 5.05 | 5.1 | 5 | 280,885 |
| September 11, 2025 | 5.05 | 5.05 | 5.05 | 5.1 | 5 | 145,486 |
| September 10, 2025 | 5.1 | 5.05 | 5.05 | 5.2 | 5 | 216,630 |
| September 09, 2025 | 5.05 | 5.1 | 5.1 | 5.2 | 5 | 2.9M |
| September 08, 2025 | 5.1 | 5.05 | 5.05 | 5.3 | 5 | 637,310 |
| September 05, 2025 | 5.1 | 5.1 | 5.1 | 5.2 | 5 | 15,762 |
| September 04, 2025 | 5.15 | 5.1 | 5.1 | 5.3 | 5 | 44,543 |
| September 03, 2025 | 5.1 | 5.1 | 5.1 | 5.3 | 5 | 182,051 |
| September 02, 2025 | 5.1 | 5.1 | 5.1 | 5.2 | 5 | 726,099 |
| September 01, 2025 | 5.18 | 5.1 | 5.1 | 5.2 | 5 | 257,403 |
| August 29, 2025 | 5.11 | 5.1 | 5.1 | 5.2 | 5 | 1.19M |
| August 28, 2025 | 5.2 | 5.1 | 5.1 | 5.2 | 5.1 | 404,529 |
| August 27, 2025 | 5.2 | 5.1 | 5.1 | 5.24 | 5 | 728,707 |
| August 26, 2025 | 5.2 | 5.1 | 5.1 | 5.2 | 5 | 945,802 |
| August 22, 2025 | 5.2 | 5.1 | 5.1 | 5.2 | 5 | 310,114 |
| August 21, 2025 | 5.18 | 5.1 | 5.1 | 5.2 | 5 | 196,915 |
| August 20, 2025 | 5.2 | 5.1 | 5.1 | 5.2 | 5 | 229,127 |
| August 19, 2025 | 5.2 | 5.1 | 5.1 | 5.2 | 5 | 136,502 |
| 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 |