6.50
+0.025(+0.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.48 | 6.5 | 6.5 | 6.8 | 6.25 | 66,043 |
| November 06, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.22 | 19,558 |
| November 05, 2025 | 6 | 6.48 | 6.48 | 6.48 | 6 | 189,477 |
| November 04, 2025 | 6.75 | 6.48 | 6.48 | 6.75 | 6.1 | 258,390 |
| November 03, 2025 | 6.38 | 6.48 | 6.48 | 6.75 | 6.2 | 28,844 |
| October 31, 2025 | 6.48 | 6.48 | 6.48 | 6.74 | 6.21 | 92,189 |
| October 30, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.2 | 4,050 |
| October 29, 2025 | 6.35 | 6.48 | 6.48 | 6.49 | 6.2 | 245,205 |
| October 28, 2025 | 6.63 | 6.35 | 6.35 | 6.7 | 6.1 | 97,306 |
| October 27, 2025 | 7.15 | 6.63 | 6.63 | 7.15 | 6.25 | 50,932 |
| October 24, 2025 | 6.63 | 7.15 | 7.15 | 7.15 | 6.25 | 4,786 |
| October 23, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 79,800 |
| October 22, 2025 | 6.63 | 6.63 | 6.63 | 7 | 6.25 | 3,306 |
| October 21, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.26 | 26,500 |
| October 20, 2025 | 6.63 | 6.63 | 6.63 | 7 | 6.25 | 125,974 |
| October 17, 2025 | 6.63 | 6.63 | 6.63 | 7 | 6.25 | 76,393 |
| October 16, 2025 | 7 | 6.75 | 6.75 | 7 | 6.5 | 58,618 |
| October 15, 2025 | 6.75 | 6.75 | 6.75 | 6.88 | 6.51 | 204,159 |
| October 14, 2025 | 6.9 | 7.45 | 7.45 | 7.45 | 6.5 | 9,434 |
| October 13, 2025 | 7 | 6.75 | 6.75 | 7.2 | 6.5 | 273,872 |
| October 10, 2025 | 6.85 | 6.85 | 6.85 | 7.19 | 6.51 | 23,532 |
| October 09, 2025 | 7.3 | 6.85 | 7.11 | 7.3 | 6.5 | 166,822 |
| October 08, 2025 | 6.73 | 7.12 | 7.12 | 7.3 | 6.5 | 67,008 |
| October 07, 2025 | 6.73 | 7.3 | 7.3 | 7.3 | 6.25 | 83,408 |
| October 06, 2025 | 6.75 | 6.6 | 6.6 | 7 | 6.2 | 238,275 |
| October 03, 2025 | 6.75 | 6.75 | 6.75 | 7 | 6.51 | 358,242 |
| October 02, 2025 | 6.75 | 6.75 | 6.75 | 7 | 6.5 | 220,141 |
| October 01, 2025 | 6.75 | 6.75 | 6.75 | 7 | 6.52 | 1,815 |
| September 30, 2025 | 6.85 | 6.75 | 6.75 | 7 | 6.5 | 57,124 |
| September 29, 2025 | 7 | 6.85 | 6.85 | 7.2 | 6.5 | 64,772 |
| September 26, 2025 | 6.85 | 6.85 | 6.85 | 7.2 | 6.5 | 16,837 |
| September 25, 2025 | 6.85 | 7.2 | 7.2 | 7.2 | 6.85 | 11,182 |
| September 24, 2025 | 6.85 | 6.85 | 6.85 | 7.2 | 6.67 | 312,665 |
| September 23, 2025 | 6.63 | 6.85 | 6.85 | 7.2 | 6.25 | 41,069 |
| September 22, 2025 | 6.75 | 7.15 | 7.15 | 7.15 | 6.25 | 253,951 |
| September 19, 2025 | 6.75 | 6.75 | 6.75 | 6.8 | 6.51 | 151,453 |
| September 18, 2025 | 6.63 | 6.75 | 6.75 | 7 | 6.5 | 137,608 |
| September 17, 2025 | 6.63 | 6.63 | 6.63 | 7 | 6.25 | 177,929 |
| September 16, 2025 | 6.38 | 6.63 | 6.63 | 6.88 | 6.25 | 397,628 |
| September 15, 2025 | 6.2 | 6.38 | 6.38 | 6.55 | 6.2 | 573,838 |
| September 12, 2025 | 5.98 | 6.3 | 6.3 | 6.4 | 5.75 | 336,376 |
| September 11, 2025 | 5.98 | 5.98 | 5.98 | 6.2 | 5.98 | 14,690 |
| September 10, 2025 | 5.63 | 5.95 | 5.95 | 6.2 | 5.5 | 739,191 |
| September 09, 2025 | 5.63 | 5.4 | 5.4 | 5.75 | 5.4 | 114,201 |
| September 08, 2025 | 5.75 | 5.63 | 5.63 | 5.75 | 5.63 | 383,458 |
| 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 |