5.25
-0.25(-4.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.5 | 5.25 | 5.25 | 5.5 | 5 | 260,996 |
| December 23, 2025 | 5.25 | 5.5 | 5.5 | 5.5 | 5 | 425,743 |
| December 22, 2025 | 5.25 | 5.25 | 5.25 | 5.5 | 5 | 68,715 |
| December 19, 2025 | 5.35 | 5.5 | 5.5 | 5.5 | 5 | 1.84M |
| December 18, 2025 | 5.25 | 5.25 | 5.25 | 5.5 | 5.13 | 2.19M |
| December 17, 2025 | 5 | 5.25 | 5.25 | 5.5 | 5 | 1M |
| December 16, 2025 | 5.25 | 5 | 5 | 5.5 | 5 | 348,029 |
| December 15, 2025 | 5 | 5 | 5 | 5.5 | 5 | 1.03M |
| December 12, 2025 | 5 | 5 | 5 | 5.5 | 4.88 | 203,830 |
| December 11, 2025 | 5 | 5 | 5 | 5.5 | 4.75 | 879,578 |
| December 10, 2025 | 5 | 5 | 5 | 5.5 | 4.5 | 17,873 |
| December 09, 2025 | 4.75 | 5 | 5 | 5.5 | 4.75 | 338,308 |
| December 08, 2025 | 4.75 | 4.75 | 4.75 | 5 | 4.5 | 327,301 |
| December 05, 2025 | 4.75 | 4.75 | 4.75 | 5 | 4.5 | 467,171 |
| December 04, 2025 | 4.75 | 4.75 | 4.75 | 5 | 4.5 | 304,024 |
| December 03, 2025 | 4.9 | 4.75 | 4.75 | 5 | 4.5 | 225,399 |
| December 02, 2025 | 4.9 | 4.9 | 4.9 | 5 | 4.8 | 201,357 |
| December 01, 2025 | 5.4 | 5 | 5 | 5.8 | 4.74 | 2.19M |
| November 28, 2025 | 5.65 | 5.65 | 5.65 | 5.8 | 5.5 | 202,022 |
| November 27, 2025 | 5.65 | 5.65 | 5.65 | 5.8 | 5.5 | 80,527 |
| November 26, 2025 | 5.65 | 5.65 | 5.65 | 5.8 | 5.5 | 237,870 |
| November 25, 2025 | 5.75 | 5.65 | 5.65 | 6 | 5.5 | 301,645 |
| November 24, 2025 | 5.75 | 5.75 | 5.75 | 6 | 5.5 | 75,616 |
| November 21, 2025 | 5.75 | 5.75 | 5.75 | 6 | 5.75 | 315,739 |
| November 20, 2025 | 6 | 5.75 | 5.75 | 6.2 | 5.5 | 103,012 |
| November 19, 2025 | 5.75 | 6 | 6 | 6.5 | 5.5 | 269,309 |
| November 18, 2025 | 5.75 | 6 | 6 | 6 | 5.5 | 1.1M |
| November 17, 2025 | 6 | 6 | 6 | 6.5 | 5.5 | 419,353 |
| November 14, 2025 | 6 | 6 | 6 | 6.5 | 5.5 | 78,927 |
| November 13, 2025 | 6 | 6 | 6 | 6.5 | 5.5 | 262,689 |
| November 12, 2025 | 6 | 6 | 6 | 6.5 | 5.5 | 118,190 |
| November 11, 2025 | 6 | 6 | 6 | 6.5 | 5.5 | 59,856 |
| November 10, 2025 | 5.5 | 6 | 6 | 6.5 | 5.39 | 1.29M |
| November 07, 2025 | 5.5 | 5.5 | 5.5 | 6 | 5 | 129,258 |
| November 06, 2025 | 5.75 | 5.5 | 5.5 | 6 | 5 | 690,825 |
| November 05, 2025 | 5.75 | 5.75 | 5.75 | 6 | 5.5 | 154,141 |
| November 04, 2025 | 5.75 | 5.94 | 5.94 | 6 | 5.5 | 419,747 |
| November 03, 2025 | 5.75 | 5.8 | 5.8 | 6 | 5.5 | 272,309 |
| October 31, 2025 | 5.88 | 5.75 | 5.75 | 6 | 5.5 | 870,147 |
| October 30, 2025 | 5.75 | 5.75 | 5.75 | 6 | 5.5 | 87,670 |
| October 29, 2025 | 5.75 | 5.75 | 5.75 | 6 | 5.5 | 33,869 |
| October 28, 2025 | 5.75 | 5.75 | 5.75 | 6 | 5.5 | 33,641 |
| October 27, 2025 | 5.75 | 5.75 | 5.75 | 6.2 | 5.5 | 778,162 |
| October 24, 2025 | 5.75 | 6 | 6 | 6 | 5.5 | 93,105 |
| October 23, 2025 | 5.75 | 5.75 | 5.75 | 6.3 | 5.5 | 263,617 |
| October 22, 2025 | 5.5 | 5.75 | 5.75 | 6 | 5.5 | 577,520 |
| October 21, 2025 | 5.75 | 5.75 | 5.75 | 6 | 5.5 | 1.32M |
| October 20, 2025 | 5.5 | 5.75 | 5.75 | 6 | 5.35 | 166,300 |
| October 17, 2025 | 5.6 | 6 | 6 | 6.5 | 5.5 | 1.14M |
| October 16, 2025 | 5.6 | 5.6 | 5.6 | 6 | 5.2 | 552,177 |
| October 15, 2025 | 5.25 | 5.6 | 5.6 | 6 | 5.16 | 1.03M |
| October 14, 2025 | 4.95 | 5.25 | 5.25 | 5.3 | 4.8 | 878,580 |
| October 13, 2025 | 4.95 | 4.95 | 4.95 | 5.1 | 4.8 | 1.07M |
| October 10, 2025 | 4.95 | 4.95 | 4.95 | 5.1 | 4.8 | 83,629 |
| October 09, 2025 | 4.95 | 4.95 | 4.95 | 5.1 | 4.89 | 29,655 |
| October 08, 2025 | 4.95 | 4.95 | 4.95 | 5.1 | 4.8 | 107,866 |
| October 07, 2025 | 4.95 | 4.95 | 4.95 | 5.1 | 4.8 | 301,804 |
| October 06, 2025 | 4.95 | 4.95 | 4.95 | 5.1 | 4.8 | 1.38M |
| October 03, 2025 | 4.9 | 4.95 | 4.95 | 5.1 | 4.8 | 217,304 |
| October 02, 2025 | 5.15 | 4.9 | 4.9 | 5.3 | 4.8 | 669,380 |
