5.74
+0.0015(+0.03%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 306 |
| September 25, 2025 | 5.71 | 5.74 | 5.74 | 5.74 | 5.71 | 2,482 |
| September 24, 2025 | 5.72 | 5.75 | 5.75 | 5.75 | 5.72 | 448 |
| September 23, 2025 | 5.73 | 5.75 | 5.75 | 5.77 | 5.73 | 231 |
| September 22, 2025 | 5.75 | 5.75 | 5.75 | 5.76 | 5.74 | 7,797 |
| September 19, 2025 | 5.71 | 5.75 | 5.75 | 5.78 | 5.71 | 1,259 |
| September 18, 2025 | 5.73 | 5.77 | 5.77 | 5.78 | 5.73 | 4,246 |
| September 17, 2025 | 5.77 | 5.76 | 5.76 | 5.77 | 5.75 | 29 |
| September 16, 2025 | 5.71 | 5.75 | 5.75 | 5.78 | 5.71 | 654 |
| September 15, 2025 | 5.78 | 5.75 | 5.75 | 5.78 | 5.75 | 1,822 |
| September 12, 2025 | 5.73 | 5.75 | 5.75 | 5.75 | 5.73 | 3 |
| September 11, 2025 | 5.77 | 5.75 | 5.75 | 5.77 | 5.74 | 194 |
| September 10, 2025 | 5.75 | 5.74 | 5.74 | 5.75 | 5.74 | 23,221 |
| September 09, 2025 | 5.76 | 5.75 | 5.75 | 5.76 | 5.75 | 351 |
| September 08, 2025 | 5.78 | 5.76 | 5.76 | 5.78 | 5.76 | 93 |
| September 05, 2025 | 5.79 | 5.76 | 5.76 | 5.79 | 5.74 | 389 |
| September 04, 2025 | 5.76 | 5.76 | 5.76 | 5.78 | 5.76 | 489 |
| September 03, 2025 | 5.77 | 5.76 | 5.76 | 5.77 | 5.76 | 139 |
| September 02, 2025 | 5.75 | 5.76 | 5.76 | 5.77 | 5.75 | 278 |
| September 01, 2025 | 5.73 | 5.76 | 5.76 | 5.78 | 5.73 | 4,401 |
| August 29, 2025 | 5.73 | 5.76 | 5.76 | 5.77 | 5.73 | 147 |
| August 28, 2025 | 5.73 | 5.75 | 5.75 | 5.76 | 5.73 | 697 |
| August 27, 2025 | 5.75 | 5.76 | 5.76 | 5.78 | 5.74 | 4,951 |
| August 26, 2025 | 5.73 | 5.77 | 5.77 | 5.78 | 5.73 | 415 |
| August 22, 2025 | 5.76 | 5.75 | 5.75 | 5.76 | 5.74 | 4 |
| August 21, 2025 | 5.72 | 5.74 | 5.74 | 5.77 | 5.72 | 361 |
| August 20, 2025 | 5.77 | 5.74 | 5.74 | 5.77 | 5.73 | 1,017 |
| August 19, 2025 | 5.75 | 5.75 | 5.75 | 5.76 | 5.74 | 386 |
| 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 |