5.79
-0.0025(-0.04%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 5.78 | 5.75 | 5.75 | 5.78 | 5.75 | 278 |
| September 30, 2025 | 5.71 | 5.75 | 5.75 | 5.78 | 5.71 | 873 |
| September 29, 2025 | 5.76 | 5.74 | 5.74 | 5.76 | 5.74 | 370 |
| 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 |