5.75
-0.017(-0.29%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.77 | 5.75 | 5.75 | 5.77 | 5.74 | 217 |
| August 15, 2025 | 5.79 | 5.76 | 5.76 | 5.79 | 5.76 | 517 |
| August 14, 2025 | 5.73 | 5.76 | 5.76 | 5.8 | 5.73 | 109 |
| August 13, 2025 | 5.77 | 5.77 | 5.77 | 5.78 | 5.76 | 911 |
| August 12, 2025 | 5.79 | 5.77 | 5.77 | 5.79 | 5.76 | 285 |
| August 11, 2025 | 5.74 | 5.77 | 5.77 | 5.79 | 5.74 | 6 |
| August 08, 2025 | 5.77 | 5.78 | 5.78 | 5.79 | 5.77 | 157 |
| August 07, 2025 | 5.77 | 5.78 | 5.78 | 5.8 | 5.76 | 599 |
| August 06, 2025 | 5.75 | 5.77 | 5.77 | 5.77 | 5.75 | 8 |
| August 05, 2025 | 5.79 | 5.77 | 5.77 | 5.79 | 5.77 | 3 |
| August 04, 2025 | 5.75 | 5.77 | 5.77 | 5.79 | 5.75 | 34 |
| August 01, 2025 | 5.78 | 5.77 | 5.77 | 5.79 | 5.76 | 593 |
| July 31, 2025 | 5.73 | 5.76 | 5.76 | 5.78 | 5.73 | 81 |
| July 30, 2025 | 5.77 | 5.76 | 5.76 | 5.78 | 5.76 | 635 |
| July 29, 2025 | 5.77 | 5.75 | 5.75 | 5.77 | 5.73 | 771 |
| July 28, 2025 | 5.73 | 5.76 | 5.76 | 5.79 | 5.73 | 41,877 |
| July 25, 2025 | 5.77 | 5.75 | 5.75 | 5.77 | 5.75 | 2 |
| July 24, 2025 | 5.76 | 5.75 | 5.75 | 5.76 | 5.75 | 53 |
| July 23, 2025 | 5.73 | 5.76 | 5.76 | 5.79 | 5.73 | 516 |
| July 22, 2025 | 5.79 | 5.77 | 5.77 | 5.79 | 5.76 | 147 |
| July 21, 2025 | 5.8 | 5.77 | 5.77 | 5.8 | 5.77 | 8 |
| July 18, 2025 | 5.76 | 5.78 | 5.78 | 5.79 | 5.76 | 278 |
| July 17, 2025 | 5.8 | 5.77 | 5.77 | 5.8 | 5.76 | 272 |
| July 16, 2025 | 5.75 | 5.78 | 5.78 | 5.8 | 5.75 | 682 |
| July 15, 2025 | 5.79 | 5.78 | 5.78 | 5.79 | 5.76 | 288 |
| July 14, 2025 | 5.79 | 5.77 | 5.77 | 5.79 | 5.76 | 404 |
| July 11, 2025 | 5.79 | 5.77 | 5.77 | 5.79 | 5.77 | 9,134 |
| July 10, 2025 | 5.74 | 5.77 | 5.77 | 5.8 | 5.74 | 330 |
| July 09, 2025 | 5.79 | 5.77 | 5.77 | 5.79 | 5.77 | 176 |
| July 08, 2025 | 5.8 | 5.77 | 5.77 | 5.8 | 5.76 | 401 |
| July 07, 2025 | 5.8 | 5.78 | 5.78 | 5.8 | 5.77 | 62,058 |
| July 04, 2025 | 5.8 | 5.77 | 5.77 | 5.8 | 5.77 | 14 |
| July 03, 2025 | 5.8 | 5.77 | 5.77 | 5.8 | 5.75 | 170 |
| July 02, 2025 | 5.78 | 5.77 | 5.77 | 5.78 | 5.76 | 347 |
| July 01, 2025 | 5.79 | 5.77 | 5.77 | 5.79 | 5.76 | 583 |
| June 30, 2025 | 5.77 | 5.76 | 5.76 | 5.79 | 5.75 | 257 |
| June 27, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 192 |
| June 26, 2025 | 5.79 | 5.76 | 5.76 | 5.79 | 5.75 | 2 |
| June 25, 2025 | 5.76 | 5.76 | 5.76 | 5.77 | 5.75 | 1,015 |
| June 24, 2025 | 5.79 | 5.76 | 5.76 | 5.79 | 5.73 | 322 |
| June 23, 2025 | 5.79 | 5.77 | 5.77 | 5.79 | 5.76 | 431 |
| June 20, 2025 | 5.74 | 5.76 | 5.76 | 5.77 | 5.74 | 118 |
| June 19, 2025 | 5.74 | 5.76 | 5.76 | 5.79 | 5.74 | 226 |
| June 18, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.75 | 174 |
| June 17, 2025 | 5.75 | 5.75 | 5.75 | 5.77 | 5.75 | 5,895 |
| June 16, 2025 | 5.76 | 5.75 | 5.75 | 5.77 | 5.74 | 9,797 |
| June 13, 2025 | 5.76 | 5.75 | 5.75 | 5.76 | 5.74 | 127 |
| June 12, 2025 | 5.78 | 5.75 | 5.75 | 5.78 | 5.74 | 159 |
| June 11, 2025 | 5.83 | 5.81 | 5.75 | 5.83 | 5.78 | 49 |
| June 10, 2025 | 5.82 | 5.8 | 5.74 | 5.82 | 5.8 | 387 |
| June 09, 2025 | 5.79 | 5.79 | 5.74 | 5.82 | 5.79 | 1,304 |
| June 06, 2025 | 5.77 | 5.79 | 5.74 | 5.8 | 5.77 | 525 |
| June 05, 2025 | 5.79 | 5.78 | 5.73 | 5.79 | 5.78 | 1,623 |
| June 04, 2025 | 5.8 | 5.78 | 5.73 | 5.8 | 5.76 | 6,903 |
| June 03, 2025 | 5.79 | 5.78 | 5.73 | 5.79 | 5.77 | 163 |
| June 02, 2025 | 5.81 | 5.78 | 5.73 | 5.81 | 5.76 | 13 |
| May 30, 2025 | 5.81 | 5.78 | 5.78 | 5.81 | 5.76 | 69 |
| May 29, 2025 | 5.8 | 5.77 | 5.77 | 5.8 | 5.76 | 243 |
| May 28, 2025 | 5.76 | 5.78 | 5.78 | 5.79 | 5.76 | 7 |
| May 27, 2025 | 5.76 | 5.78 | 5.78 | 5.81 | 5.76 | 187,147 |