5.63
-0.225(-3.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.8 | 5.63 | 5.63 | 6 | 5.5 | 556,757 |
| September 04, 2025 | 5.88 | 5.85 | 5.85 | 6 | 5.75 | 540,591 |
| September 03, 2025 | 6.13 | 5.88 | 5.88 | 6.4 | 5.75 | 444,922 |
| September 02, 2025 | 6.13 | 6.13 | 6.13 | 6.24 | 6 | 401,131 |
| September 01, 2025 | 6 | 6.13 | 6.13 | 6.17 | 6 | 598,574 |
| August 29, 2025 | 6.25 | 6.13 | 6.13 | 6.25 | 5.75 | 355,758 |
| August 28, 2025 | 6.03 | 6.65 | 6.65 | 6.65 | 5.82 | 236,567 |
| August 27, 2025 | 6.24 | 6.25 | 6.25 | 6.5 | 6 | 29,949 |
| August 26, 2025 | 6.01 | 6.25 | 6.25 | 6.5 | 6 | 486,182 |
| August 22, 2025 | 6.33 | 6.25 | 6.25 | 6.5 | 6 | 46,404 |
| August 21, 2025 | 6 | 6.25 | 6.25 | 6.65 | 6 | 91,143 |
| August 20, 2025 | 6 | 6.25 | 6.25 | 6.5 | 6 | 222,001 |
| August 19, 2025 | 7 | 7 | 7 | 7 | 6.22 | 1.15M |
| August 18, 2025 | 6.96 | 6.25 | 6.25 | 7 | 6 | 319,491 |
| August 15, 2025 | 6.73 | 6.5 | 6.5 | 7 | 6 | 26,402 |
| August 14, 2025 | 6.6 | 6.5 | 6.5 | 7 | 6 | 68,952 |
| August 13, 2025 | 6.6 | 6.5 | 6.5 | 6.6 | 6.5 | 2,742 |
| August 12, 2025 | 6.73 | 6.5 | 6.5 | 7 | 6 | 444,164 |
| August 11, 2025 | 6 | 6.5 | 6.5 | 6.7 | 6 | 69,749 |
| August 08, 2025 | 6.1 | 6.5 | 6.5 | 6.7 | 6.06 | 75,916 |
| August 07, 2025 | 6.8 | 6.5 | 6.5 | 7 | 6.22 | 112,464 |
| August 06, 2025 | 6.88 | 6.63 | 6.63 | 6.99 | 6.28 | 52,117 |
| August 05, 2025 | 6.25 | 6.63 | 6.63 | 7 | 6.25 | 58,568 |
| August 04, 2025 | 6.85 | 7 | 7 | 7 | 6.25 | 126,565 |
| August 01, 2025 | 6.51 | 6.63 | 6.63 | 7 | 6.25 | 68,482 |
| July 31, 2025 | 6.51 | 6.75 | 6.75 | 7 | 6.5 | 209,225 |
| July 30, 2025 | 6.51 | 6.75 | 6.75 | 6.75 | 6.51 | 10,000 |
| July 29, 2025 | 7 | 6.75 | 6.75 | 7 | 6.5 | 25,250 |
| July 28, 2025 | 7 | 7 | 7 | 7 | 6.5 | 306,336 |
| July 25, 2025 | 6.55 | 6.63 | 6.63 | 6.95 | 6.26 | 230,364 |
| July 24, 2025 | 7 | 6.63 | 6.63 | 7 | 6.55 | 2,155 |
| July 23, 2025 | 6.69 | 6.63 | 6.63 | 7 | 6.41 | 392,551 |
| July 22, 2025 | 6.3 | 6.63 | 6.63 | 7 | 6.25 | 160,905 |
| July 21, 2025 | 6.26 | 6.63 | 6.63 | 7 | 6.25 | 80,561 |
| July 18, 2025 | 7 | 7.15 | 7.15 | 7.15 | 6.25 | 96,721 |
| July 17, 2025 | 7.25 | 6.75 | 6.75 | 7.4 | 6.3 | 298,354 |
| July 16, 2025 | 7.1 | 7.4 | 7.4 | 7.5 | 6.5 | 668,657 |
| July 15, 2025 | 7.3 | 7.25 | 7.25 | 7.3 | 7 | 8,795 |
| July 14, 2025 | 7.33 | 7.25 | 7.25 | 7.5 | 7 | 72,237 |
| July 11, 2025 | 7.5 | 7.25 | 7.25 | 7.5 | 7 | 366,691 |
| July 10, 2025 | 7.05 | 7.25 | 7.25 | 7.5 | 7 | 120,753 |
| July 09, 2025 | 7.5 | 7 | 7 | 7.5 | 6.75 | 159,440 |
| July 08, 2025 | 7.33 | 7 | 7 | 7.5 | 6.75 | 173,561 |
| July 07, 2025 | 7.1 | 7.25 | 7.25 | 7.35 | 7 | 58,869 |
| July 04, 2025 | 7.5 | 7.25 | 7.25 | 7.5 | 7 | 4,081 |
| July 03, 2025 | 7.5 | 7 | 7 | 7.5 | 7 | 70,300 |
| July 02, 2025 | 7.38 | 7.25 | 7.25 | 7.38 | 7.03 | 17,623 |
| July 01, 2025 | 8 | 7.25 | 7.25 | 8 | 7.1 | 372,682 |
| June 30, 2025 | 7.53 | 7.5 | 7.5 | 7.84 | 7.5 | 222,232 |
| June 27, 2025 | 7.85 | 7.75 | 7.75 | 8.15 | 7.26 | 128,224 |
| June 26, 2025 | 7.84 | 7.63 | 7.63 | 7.84 | 7.43 | 95,543 |
| June 25, 2025 | 7.3 | 7.63 | 7.63 | 8 | 7.3 | 186,202 |
| June 24, 2025 | 7.02 | 7.63 | 7.63 | 8 | 7 | 287,933 |
| June 23, 2025 | 7.5 | 7.13 | 7.13 | 7.5 | 7.02 | 18,631 |
| June 20, 2025 | 7.44 | 7.13 | 7.13 | 7.5 | 6.75 | 176,265 |
| June 19, 2025 | 7.21 | 7 | 7 | 7.25 | 6.5 | 211,423 |
| June 18, 2025 | 6.7 | 6.88 | 6.88 | 7.21 | 6.7 | 575,968 |
| June 17, 2025 | 6.69 | 6.88 | 6.88 | 6.88 | 6.69 | 60,000 |
| June 16, 2025 | 6.99 | 6.88 | 6.88 | 7.25 | 6.69 | 101,248 |
| June 13, 2025 | 6.51 | 6.5 | 6.5 | 6.75 | 6.5 | 152,426 |
