5.05
+0.05(+1.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.95 | 5 | 5 | 5.2 | 4.95 | 919,000 |
| September 25, 2025 | 4.95 | 5.1 | 5.1 | 5.2 | 4.95 | 874,559 |
| September 24, 2025 | 4.95 | 5 | 5 | 5 | 4.82 | 154,440 |
| September 23, 2025 | 4.95 | 5 | 5 | 5 | 4.8 | 79 |
| September 22, 2025 | 4.95 | 5 | 5 | 5.09 | 4.82 | 424,589 |
| September 19, 2025 | 4.82 | 5 | 5 | 5 | 4.82 | 250,000 |
| September 18, 2025 | 4.95 | 5 | 5 | 5.2 | 4.95 | 400,069 |
| September 17, 2025 | 4.95 | 5 | 5 | 5.2 | 4.8 | 23,875 |
| September 16, 2025 | 4.95 | 5 | 5 | 5.2 | 4.95 | 275,026 |
| September 15, 2025 | 4.85 | 5 | 5 | 5 | 4.84 | 97,000 |
| September 12, 2025 | 4.85 | 4.9 | 4.9 | 5 | 4.8 | 2.96M |
| September 11, 2025 | 4.85 | 4.8 | 4.8 | 4.8 | 4.8 | 2M |
| September 10, 2025 | 4.85 | 4.8 | 4.8 | 4.85 | 4.8 | 520,070 |
| September 09, 2025 | 4.9 | 4.81 | 4.81 | 5 | 4.8 | 561,014 |
| September 08, 2025 | 4.85 | 4.9 | 4.9 | 5 | 4.85 | 63,913 |
| September 05, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 23,744 |
| September 04, 2025 | 4.8 | 4.85 | 4.85 | 4.85 | 4.8 | 848 |
| September 03, 2025 | 5.05 | 4.85 | 4.85 | 5.05 | 4.8 | 560,000 |
| September 02, 2025 | 5 | 5 | 5 | 5 | 4.9 | 1.67M |
| September 01, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
| August 29, 2025 | 4.9 | 5 | 5 | 5.1 | 4.9 | 980,000 |
| August 28, 2025 | 5.2 | 5 | 5 | 5.2 | 4.9 | 678,381 |
| August 27, 2025 | 5 | 5 | 5 | 5 | 4.9 | 193,110 |
| August 26, 2025 | 5 | 4.95 | 4.95 | 5 | 4.9 | 1.37M |
| August 22, 2025 | 5 | 4.95 | 4.95 | 5 | 4.91 | 127,733 |
| August 21, 2025 | 5 | 4.95 | 4.95 | 5 | 4.9 | 280,000 |
| August 20, 2025 | 5 | 4.95 | 4.95 | 5 | 4.95 | 24,000 |
| August 19, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
| August 18, 2025 | 4.9 | 5 | 5 | 5 | 4.81 | 408,132 |
| August 15, 2025 | 5 | 4.95 | 4.95 | 5.1 | 4.95 | 58 |
| August 14, 2025 | 4.8 | 4.95 | 4.95 | 5 | 4.8 | 159,000 |
| August 13, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 |
| August 12, 2025 | 5 | 4.9 | 4.9 | 5 | 4.85 | 1.02M |
| August 11, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 523,526 |
| August 08, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 250,000 |
| August 07, 2025 | 4.7 | 4.85 | 4.85 | 4.85 | 4.7 | 600 |
| August 06, 2025 | 4.9 | 4.8 | 4.8 | 4.9 | 4.8 | 42 |
| August 05, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 3.49M |
| August 04, 2025 | 4.61 | 4.8 | 4.8 | 4.8 | 4.61 | 395,285 |
| August 01, 2025 | 4.7 | 4.8 | 4.8 | 4.8 | 4.7 | 183,400 |
| July 31, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 |
| July 30, 2025 | 4.7 | 4.8 | 4.8 | 4.9 | 4.7 | 225,100 |
| July 29, 2025 | 4.75 | 4.7 | 4.7 | 4.75 | 4.7 | 513,000 |
| July 28, 2025 | 4.9 | 4.8 | 4.8 | 4.9 | 4.75 | 90,519 |
| July 25, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 |
| July 24, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 400,519 |
| July 23, 2025 | 4.9 | 4.8 | 4.8 | 4.9 | 4.8 | 146 |
| July 22, 2025 | 4.8 | 5 | 5 | 5 | 4.75 | 56,108 |
| July 21, 2025 | 4.8 | 4.8 | 4.8 | 4.9 | 4.8 | 33,021 |
| July 18, 2025 | 4.9 | 4.8 | 4.8 | 4.9 | 4.75 | 100,021 |
| July 17, 2025 | 4.9 | 4.8 | 4.8 | 4.9 | 4.8 | 20.09M |
| July 16, 2025 | 4.8 | 4.8 | 4.8 | 4.9 | 4.8 | 618,511 |
| July 15, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 82,320 |
| July 14, 2025 | 4.9 | 4.75 | 4.75 | 4.9 | 4.75 | 150,000 |
| July 11, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
| July 10, 2025 | 4.8 | 4.75 | 4.75 | 4.8 | 4.75 | 20,000 |
| July 09, 2025 | 4.9 | 4.75 | 4.75 | 4.9 | 4.75 | 39,000 |
| July 08, 2025 | 4.9 | 4.75 | 4.75 | 4.9 | 4.75 | 594,204 |
| July 07, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
| July 04, 2025 | 4.9 | 4.75 | 4.75 | 4.9 | 4.75 | 40,500 |