5.00
+0.05(+1.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 4.8 | 4.75 | 4.75 | 4.9 | 4.75 | 676,019 |
| July 02, 2025 | 4.81 | 4.9 | 4.9 | 5 | 4.81 | 427,701 |
| July 01, 2025 | 4.6 | 4.8 | 4.8 | 4.81 | 4.6 | 50,082 |
| June 30, 2025 | 5 | 4.8 | 4.8 | 5 | 4.6 | 55,110 |
| June 27, 2025 | 4.66 | 4.8 | 4.8 | 4.8 | 4.66 | 2 |
| June 26, 2025 | 5 | 4.8 | 4.8 | 5 | 4.8 | 4,020 |
| June 25, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 30,000 |
| June 24, 2025 | 5 | 4.8 | 4.8 | 5 | 4.8 | 20 |
| June 23, 2025 | 4.66 | 4.8 | 4.8 | 4.8 | 4.66 | 252,750 |
| June 20, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 |
| June 19, 2025 | 4.66 | 4.8 | 4.8 | 4.8 | 4.66 | 25,026 |
| June 18, 2025 | 5 | 4.8 | 4.8 | 5 | 4.65 | 5,020 |
| June 17, 2025 | 4.9 | 4.8 | 4.8 | 4.9 | 4.8 | 34,304 |
| June 16, 2025 | 5 | 4.7 | 4.7 | 5 | 4.7 | 250,100 |
| June 13, 2025 | 4.65 | 4.8 | 4.8 | 4.8 | 4.65 | 2.4M |
| June 12, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 |
| June 11, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 |
| June 10, 2025 | 4.64 | 4.8 | 4.8 | 4.95 | 4.64 | 261,623 |
| June 09, 2025 | 4.6 | 4.8 | 4.8 | 4.8 | 4.6 | 261,623 |
| June 06, 2025 | 4.8 | 4.9 | 4.9 | 4.9 | 4.8 | 400,000 |
| June 05, 2025 | 4.8 | 4.8 | 4.8 | 5 | 4.8 | 349,220 |
| June 04, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 |
| June 03, 2025 | 5 | 4.8 | 4.8 | 5 | 4.8 | 25,249 |
| June 02, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 |
| May 30, 2025 | 4.75 | 4.8 | 4.8 | 4.8 | 4.75 | 3,064 |
| May 29, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 |
| May 28, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 |
| May 27, 2025 | 5 | 4.9 | 4.9 | 5 | 4.9 | 105,015 |