5.75
+0.0055(+0.10%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.74 | 5.75 | 5.75 | 5.75 | 5.74 | 23 |
| December 23, 2025 | 5.78 | 5.74 | 5.74 | 5.78 | 5.73 | 130,365 |
| December 22, 2025 | 5.74 | 5.74 | 5.74 | 5.78 | 5.74 | 872 |
| December 19, 2025 | 5.75 | 5.74 | 5.74 | 5.75 | 5.74 | 22 |
| December 18, 2025 | 5.71 | 5.74 | 5.74 | 5.77 | 5.71 | 118 |
| December 17, 2025 | 5.75 | 5.73 | 5.73 | 5.75 | 5.72 | 709 |
| December 16, 2025 | 5.76 | 5.73 | 5.73 | 5.76 | 5.72 | 549 |
| December 15, 2025 | 5.76 | 5.73 | 5.73 | 5.76 | 5.71 | 288 |
| December 12, 2025 | 5.71 | 5.74 | 5.74 | 5.74 | 5.71 | 136 |
| December 11, 2025 | 5.75 | 5.74 | 5.74 | 5.75 | 5.74 | 18,812 |
| December 10, 2025 | 5.76 | 5.79 | 5.73 | 5.8 | 5.76 | 68 |
| December 09, 2025 | 5.75 | 5.77 | 5.77 | 5.81 | 5.75 | 6 |
| December 08, 2025 | 5.8 | 5.78 | 5.78 | 5.8 | 5.77 | 53 |
| December 05, 2025 | 5.79 | 5.78 | 5.78 | 5.79 | 5.77 | 7 |
| December 04, 2025 | 5.81 | 5.77 | 5.77 | 5.81 | 5.77 | 220 |
| December 03, 2025 | 5.78 | 5.79 | 5.79 | 5.82 | 5.77 | 248 |
| December 02, 2025 | 5.79 | 5.79 | 5.79 | 5.82 | 5.79 | 176 |
| December 01, 2025 | 5.82 | 5.79 | 5.79 | 5.82 | 5.79 | 17 |
| November 28, 2025 | 5.81 | 5.79 | 5.79 | 5.81 | 5.76 | 2,688 |
| November 27, 2025 | 5.8 | 5.79 | 5.79 | 5.8 | 5.79 | 1,502 |
| November 26, 2025 | 5.8 | 5.79 | 5.79 | 5.8 | 5.76 | 1,310 |
| November 25, 2025 | 5.83 | 5.8 | 5.8 | 5.84 | 5.79 | 222 |
| November 24, 2025 | 5.83 | 5.8 | 5.8 | 5.83 | 5.77 | 439 |
| November 21, 2025 | 5.77 | 5.79 | 5.79 | 5.79 | 5.77 | 672 |
| November 20, 2025 | 5.76 | 5.79 | 5.79 | 5.84 | 5.76 | 629 |
| November 19, 2025 | 5.77 | 5.8 | 5.8 | 5.81 | 5.77 | 23 |
| November 18, 2025 | 5.82 | 5.8 | 5.8 | 5.82 | 5.8 | 5 |
| November 17, 2025 | 5.82 | 5.8 | 5.8 | 5.82 | 5.79 | 479 |
| November 14, 2025 | 5.8 | 5.79 | 5.79 | 5.81 | 5.78 | 854 |
| November 13, 2025 | 5.82 | 5.8 | 5.8 | 5.82 | 5.77 | 343 |
| November 12, 2025 | 5.82 | 5.8 | 5.8 | 5.82 | 5.78 | 601 |
| November 11, 2025 | 5.82 | 5.79 | 5.79 | 5.82 | 5.78 | 1,001 |
| November 10, 2025 | 5.82 | 5.79 | 5.79 | 5.82 | 5.77 | 3,314 |
| November 07, 2025 | 5.81 | 5.79 | 5.79 | 5.81 | 5.78 | 900 |
| November 06, 2025 | 5.82 | 5.79 | 5.79 | 5.82 | 5.78 | 742 |
| November 05, 2025 | 5.75 | 5.78 | 5.78 | 5.81 | 5.75 | 5 |
| November 04, 2025 | 5.79 | 5.79 | 5.79 | 5.8 | 5.78 | 926 |
| November 03, 2025 | 5.76 | 5.79 | 5.79 | 5.83 | 5.76 | 672 |
| October 31, 2025 | 5.81 | 5.79 | 5.79 | 5.81 | 5.8 | 6 |
| October 30, 2025 | 5.76 | 5.78 | 5.78 | 5.81 | 5.76 | 257 |
| October 29, 2025 | 5.75 | 5.78 | 5.78 | 5.8 | 5.75 | 763 |
| October 28, 2025 | 5.8 | 5.77 | 5.77 | 5.8 | 5.77 | 11 |
| October 27, 2025 | 5.8 | 5.77 | 5.77 | 5.8 | 5.77 | 974 |
| October 24, 2025 | 5.78 | 5.76 | 5.76 | 5.78 | 5.74 | 424 |
| October 23, 2025 | 5.79 | 5.77 | 5.77 | 5.79 | 5.77 | 0 |
| October 22, 2025 | 5.73 | 5.76 | 5.76 | 5.79 | 5.73 | 649 |
| October 21, 2025 | 5.79 | 5.76 | 5.76 | 5.79 | 5.75 | 260 |
| October 20, 2025 | 5.73 | 5.76 | 5.76 | 5.78 | 5.73 | 1,514 |
| October 17, 2025 | 5.78 | 5.77 | 5.76 | 5.78 | 5.76 | 1,027 |
| October 16, 2025 | 5.78 | 5.75 | 5.75 | 5.78 | 5.75 | 738 |
| October 15, 2025 | 5.73 | 5.76 | 5.76 | 5.78 | 5.73 | 1,466 |
| October 14, 2025 | 5.78 | 5.74 | 5.74 | 5.78 | 5.74 | 1,281 |
| October 13, 2025 | 5.75 | 5.76 | 5.76 | 5.78 | 5.72 | 2,896 |
| October 10, 2025 | 5.77 | 5.75 | 5.75 | 5.77 | 5.74 | 1,121 |
| October 09, 2025 | 5.75 | 5.75 | 5.75 | 5.76 | 5.75 | 1,728 |
| October 08, 2025 | 5.75 | 5.75 | 5.75 | 5.76 | 5.74 | 268 |
| October 07, 2025 | 5.79 | 5.75 | 5.75 | 5.79 | 5.74 | 977 |
| October 06, 2025 | 5.77 | 5.75 | 5.75 | 5.77 | 5.74 | 319 |
| October 03, 2025 | 5.76 | 5.75 | 5.75 | 5.76 | 5.75 | 381 |
| October 02, 2025 | 5.79 | 5.75 | 5.75 | 5.79 | 5.75 | 36 |
