5.02
-0.03(-0.59%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.02 | 5.05 | 5.05 | 5.05 | 5.02 | 29,800 |
| December 03, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.9 | 24,000 |
| December 02, 2025 | 5.3 | 5.1 | 5.1 | 5.3 | 5.1 | 48 |
| December 01, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 610,000 |
| November 28, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 310,000 |
| November 27, 2025 | 5.05 | 5.1 | 5.1 | 5.2 | 5.05 | 20,000 |
| November 26, 2025 | 5 | 5.1 | 5.1 | 5.15 | 5 | 408,000 |
| November 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 84 |
| November 24, 2025 | 5.28 | 5.15 | 5.15 | 5.3 | 5.15 | 25 |
| November 21, 2025 | 5.2 | 5.15 | 5.15 | 5.2 | 4.9 | 391,102 |
| November 20, 2025 | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 92,925 |
| November 19, 2025 | 5.2 | 5.2 | 5.2 | 5.2 | 5 | 5,310 |
| November 18, 2025 | 5 | 5.2 | 5.2 | 5.2 | 5 | 100,000 |
| November 17, 2025 | 5.5 | 5.2 | 5.2 | 5.5 | 5 | 280,021 |
| November 14, 2025 | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 9.8M |
| November 13, 2025 | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 9.8M |
| November 12, 2025 | 5 | 5.2 | 5.2 | 5.2 | 5 | 700,000 |
| November 11, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 9,990 |
| November 10, 2025 | 5.25 | 5.1 | 5.1 | 5.25 | 5.1 | 9,990 |
| November 07, 2025 | 5.4 | 5.28 | 5.28 | 5.45 | 5.28 | 24 |
| November 06, 2025 | 5.25 | 5.3 | 5.3 | 5.3 | 5.25 | 3.6M |
| November 05, 2025 | 5.25 | 5.28 | 5.28 | 5.28 | 5 | 404,449 |
| November 04, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 7M |
| November 03, 2025 | 5.25 | 5.16 | 5.16 | 5.25 | 5.15 | 1.23M |
| October 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 356,000 |
| October 30, 2025 | 5.5 | 5.3 | 5.3 | 5.5 | 5.3 | 356,000 |
| October 29, 2025 | 5.25 | 5.33 | 5.33 | 5.33 | 5.15 | 376 |
| October 28, 2025 | 5.5 | 5.33 | 5.33 | 5.5 | 5.25 | 488,022 |
| October 27, 2025 | 5.5 | 5.33 | 5.33 | 5.5 | 5.15 | 5,620 |
| October 24, 2025 | 5.25 | 5.33 | 5.33 | 5.4 | 5.25 | 175,454 |
| October 23, 2025 | 5.25 | 5.33 | 5.33 | 5.33 | 5.19 | 300,000 |
| October 22, 2025 | 5.25 | 5.33 | 5.33 | 5.33 | 5.19 | 415,000 |
| October 21, 2025 | 5.5 | 5.33 | 5.33 | 5.5 | 5.25 | 258 |
| October 20, 2025 | 5.25 | 5.33 | 5.33 | 5.5 | 5.25 | 42 |
| October 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.1M |
| October 16, 2025 | 5.25 | 5.33 | 5.33 | 5.33 | 5.19 | 150,000 |
| October 15, 2025 | 5.5 | 5.33 | 5.33 | 5.5 | 5.25 | 78,001 |
| October 14, 2025 | 5.5 | 5.33 | 5.33 | 5.5 | 5.25 | 16,345 |
| October 13, 2025 | 5.3 | 5.3 | 5.3 | 5.3 | 5.25 | 628,023 |
| October 10, 2025 | 5.26 | 5.33 | 5.33 | 5.39 | 5.25 | 185,000 |
| October 09, 2025 | 5.25 | 5.3 | 5.3 | 5.3 | 5.1 | 390,000 |
| October 08, 2025 | 5.25 | 5.3 | 5.3 | 5.3 | 5.25 | 560,000 |
| October 07, 2025 | 5.5 | 5.3 | 5.3 | 5.5 | 5.11 | 210,008 |
| October 06, 2025 | 5.25 | 5.2 | 5.2 | 5.25 | 5.1 | 1,250 |
| October 03, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 3.05M |
| October 02, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.15 | 177,928 |
| October 01, 2025 | 5.5 | 5.33 | 5.33 | 5.5 | 5.15 | 120,059 |
| September 30, 2025 | 5.5 | 5.15 | 5.15 | 5.5 | 5.1 | 1.33M |
| September 29, 2025 | 5.05 | 5.15 | 5.15 | 5.15 | 5.05 | 4.06M |
| 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 |