5.43
-0.12(-2.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.42 | 5.55 | 5.55 | 5.92 | 5.3 | 199,585 |
| August 15, 2025 | 5.5 | 5.4 | 5.4 | 5.8 | 5.3 | 1.43M |
| August 14, 2025 | 5.5 | 5.4 | 5.4 | 5.5 | 5 | 537,305 |
| August 13, 2025 | 5.38 | 5.5 | 5.5 | 5.5 | 5 | 546,491 |
| August 12, 2025 | 5.59 | 5.52 | 5.52 | 6 | 5 | 1.79M |
| August 11, 2025 | 5.5 | 5.5 | 5.5 | 6 | 5 | 2.94M |
| August 08, 2025 | 6.95 | 6.75 | 6.75 | 7 | 6.5 | 532,546 |
| August 07, 2025 | 7 | 6.75 | 6.75 | 7 | 6.5 | 72,948 |
| August 06, 2025 | 7.5 | 6.75 | 6.75 | 7.5 | 6.5 | 437,032 |
| August 05, 2025 | 7.9 | 7.25 | 7.25 | 8 | 7 | 181,336 |
| August 04, 2025 | 7.44 | 7.45 | 7.45 | 7.9 | 7 | 39,317 |
| August 01, 2025 | 7.36 | 7.45 | 7.45 | 7.9 | 7.36 | 35,342 |
| July 31, 2025 | 7.36 | 7.45 | 7.45 | 7.88 | 7 | 90,422 |
| July 30, 2025 | 7.2 | 7.45 | 7.45 | 7.9 | 7 | 359,345 |
| July 29, 2025 | 7.3 | 7.6 | 7.6 | 7.8 | 6.5 | 311,369 |
| July 28, 2025 | 6.74 | 6.9 | 6.9 | 7.3 | 6.5 | 151,886 |
| July 25, 2025 | 6.97 | 6.9 | 6.9 | 7.3 | 6.5 | 85,092 |
| July 24, 2025 | 6.67 | 6.75 | 6.75 | 7 | 6.67 | 223,634 |
| July 23, 2025 | 7 | 6.6 | 6.6 | 7 | 6.5 | 46,648 |
| July 22, 2025 | 6.99 | 6.75 | 6.75 | 7 | 6.5 | 153,291 |
| July 21, 2025 | 7 | 6.75 | 6.75 | 7 | 5.5 | 730,187 |
| July 18, 2025 | 6.5 | 6.25 | 6.25 | 7 | 5.5 | 45,378 |
| July 17, 2025 | 6.01 | 6 | 6 | 6.5 | 5.5 | 30,278 |
| July 16, 2025 | 6.5 | 6 | 6 | 6.5 | 6 | 116,588 |
| July 15, 2025 | 6.16 | 6 | 6 | 6.5 | 5.5 | 79,530 |
| July 14, 2025 | 6.5 | 6 | 6 | 6.5 | 5.5 | 107,694 |
| July 11, 2025 | 5.5 | 6 | 6 | 6.5 | 5.5 | 146,682 |
| July 10, 2025 | 5.5 | 6 | 6 | 6.5 | 5.1 | 301,913 |
| July 09, 2025 | 6.48 | 6 | 6 | 6.5 | 5.5 | 414,553 |
| July 08, 2025 | 6.22 | 6 | 6 | 6.5 | 5.56 | 78,140 |
| July 07, 2025 | 5.7 | 6 | 6 | 6.5 | 5.55 | 226,304 |
| July 04, 2025 | 6.05 | 6 | 6 | 6.5 | 5.62 | 54,793 |
| July 03, 2025 | 5.27 | 6 | 6 | 6.5 | 5.02 | 443,836 |
| July 02, 2025 | 5 | 5.5 | 5.5 | 6 | 5 | 34,678 |
| July 01, 2025 | 5.5 | 5.5 | 5.5 | 6 | 5 | 554,827 |
| June 30, 2025 | 7.16 | 5.5 | 5.5 | 7.5 | 5.1 | 902,038 |
| June 27, 2025 | 7.82 | 8 | 8 | 8 | 7 | 81,824 |
| June 26, 2025 | 8 | 8.16 | 8.16 | 8.16 | 7 | 99,162 |
| June 25, 2025 | 8 | 7.5 | 7.5 | 8 | 7 | 30,511 |
| June 24, 2025 | 8 | 7.11 | 7.11 | 8 | 7 | 436,822 |
| June 23, 2025 | 7 | 7.5 | 7.5 | 8 | 7 | 73,189 |
| June 20, 2025 | 7.44 | 7.5 | 7.5 | 8 | 7 | 39,145 |
| June 19, 2025 | 7.06 | 7.25 | 7.25 | 7.5 | 7.06 | 31,760 |
| June 18, 2025 | 7 | 7.25 | 7.25 | 7.5 | 7 | 32,819 |
| June 17, 2025 | 7.15 | 7.25 | 7.25 | 7.5 | 7 | 264,496 |
| June 16, 2025 | 6.61 | 7.25 | 7.25 | 7.5 | 6.5 | 181,141 |
| June 13, 2025 | 7 | 7 | 7 | 7 | 6 | 177,020 |
| June 12, 2025 | 6.5 | 7 | 7 | 7 | 6 | 302,444 |
| June 11, 2025 | 6.4 | 6.25 | 6.25 | 6.5 | 6 | 124,599 |
| June 10, 2025 | 6 | 6.25 | 6.25 | 6.5 | 6 | 532,761 |
| June 09, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 6 | 96,908 |
| June 06, 2025 | 6 | 7 | 7 | 7 | 6 | 102,320 |
| June 05, 2025 | 6 | 6.5 | 6.5 | 6.5 | 6 | 27,981 |
| June 04, 2025 | 7 | 6.5 | 6.5 | 7 | 6.17 | 15,684 |
| June 03, 2025 | 6.36 | 6.5 | 6.5 | 7 | 6.07 | 195,987 |
| June 02, 2025 | 6.35 | 6.5 | 6.5 | 7 | 6 | 60,844 |
| May 30, 2025 | 6.07 | 6.5 | 6.5 | 7 | 6 | 192,928 |
| May 29, 2025 | 6.75 | 6.5 | 6.5 | 7 | 6 | 136,737 |
| May 28, 2025 | 6.87 | 6.5 | 6.5 | 7 | 6 | 198,212 |
| May 27, 2025 | 6.5 | 6.3 | 6.3 | 7.5 | 6 | 241,106 |