5.29
+0.04(+0.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 24, 2025 | 6 | 5.25 | 5.25 | 6 | 5 | 276,945 |
| June 23, 2025 | 5.5 | 5.5 | 5.5 | 6 | 5 | 258,541 |
| June 20, 2025 | 6 | 5.98 | 5.98 | 6 | 5 | 255,713 |
| June 19, 2025 | 5.7 | 5.5 | 5.5 | 6.02 | 5 | 744,466 |
| June 18, 2025 | 5.45 | 5.5 | 5.5 | 6 | 5 | 164,689 |
| June 17, 2025 | 6 | 5.5 | 5.5 | 6 | 5 | 160,131 |
| June 16, 2025 | 5.57 | 5.5 | 5.5 | 6 | 5 | 440,123 |
| June 13, 2025 | 5.66 | 5.5 | 5.5 | 6 | 5 | 689,995 |
| June 12, 2025 | 5.13 | 5 | 5 | 6 | 5 | 41,786 |
| June 11, 2025 | 5.7 | 5.5 | 5.5 | 6 | 5 | 64,849 |
| June 10, 2025 | 5.53 | 5.5 | 5.5 | 6 | 5 | 74,260 |
| June 09, 2025 | 5.5 | 5.5 | 5.5 | 6 | 5.5 | 149,735 |
| June 06, 2025 | 6 | 5.25 | 5.25 | 6 | 5 | 792,361 |
| June 05, 2025 | 5.63 | 5.75 | 5.75 | 5.98 | 5.5 | 201,204 |
| June 04, 2025 | 6 | 5.75 | 5.75 | 6 | 5.4 | 114,324 |
| June 03, 2025 | 5.88 | 5.75 | 5.75 | 6 | 5 | 183,947 |
| June 02, 2025 | 5.25 | 5.5 | 5.5 | 6 | 5 | 268,908 |
| May 30, 2025 | 6.15 | 5.75 | 5.75 | 6.5 | 5.39 | 216,585 |
| May 29, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 6 | 442,711 |
| May 28, 2025 | 6.42 | 6.25 | 6.25 | 6.5 | 6 | 187,986 |
| May 27, 2025 | 6.5 | 6.21 | 6.21 | 6.5 | 6.2 | 83,322 |
| May 23, 2025 | 6.2 | 6.25 | 6.25 | 6.5 | 6 | 291,606 |
| May 22, 2025 | 6 | 6.25 | 6.25 | 6.5 | 6 | 98,725 |
| May 21, 2025 | 6.98 | 6.25 | 6.25 | 7.5 | 6 | 234,264 |
| May 20, 2025 | 6.7 | 7 | 7 | 7.5 | 6.5 | 200,871 |
| May 19, 2025 | 6.22 | 7 | 7 | 7.5 | 6.22 | 787,966 |
| May 16, 2025 | 6.42 | 6.5 | 6.5 | 7 | 6.2 | 137,299 |
| May 15, 2025 | 6.5 | 6.5 | 6.5 | 7 | 6 | 443,772 |
| May 14, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 6 | 462,829 |
| May 13, 2025 | 6.4 | 6.25 | 6.25 | 6.5 | 5.5 | 629,277 |
| May 12, 2025 | 5.97 | 6.25 | 6.25 | 6.5 | 5.5 | 441,679 |
| May 09, 2025 | 5.69 | 5.75 | 5.75 | 6.5 | 5.5 | 710,430 |
| May 08, 2025 | 5.66 | 6 | 6 | 6.5 | 5.5 | 364,291 |
| May 07, 2025 | 6.5 | 5.5 | 5.5 | 6.5 | 5.5 | 118,960 |
| May 06, 2025 | 5.4 | 6.25 | 6.25 | 6.5 | 5 | 959,515 |
| May 02, 2025 | 5 | 5.25 | 5.25 | 5.5 | 5 | 749,270 |
| May 01, 2025 | 5 | 5.25 | 5.25 | 5.5 | 5 | 210,710 |
| April 30, 2025 | 5.56 | 5.5 | 5.5 | 6 | 5.06 | 81,269 |
| April 29, 2025 | 5.5 | 5.5 | 5.5 | 6 | 5.13 | 87,146 |
| April 28, 2025 | 5.5 | 5.75 | 5.75 | 6 | 5.25 | 138,021 |
| April 25, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.5 | 163,101 |
| April 24, 2025 | 6 | 5.75 | 5.75 | 6 | 5.63 | 88,694 |
| April 23, 2025 | 6 | 5.75 | 5.75 | 6 | 5.5 | 206,870 |
| April 22, 2025 | 6.49 | 5.75 | 5.75 | 6.5 | 5.5 | 572,073 |
| April 17, 2025 | 5.65 | 6.25 | 6.25 | 6.9 | 5.2 | 1.31M |
| April 16, 2025 | 5.1 | 6 | 6 | 6.8 | 4.5 | 1.75M |
| April 15, 2025 | 4 | 5 | 5 | 5.5 | 4 | 1.17M |
| April 14, 2025 | 4.5 | 4 | 4 | 4.5 | 3.5 | 106,389 |
| April 11, 2025 | 3.71 | 4 | 4 | 4.5 | 3.71 | 438,901 |
| April 10, 2025 | 4 | 4 | 4 | 4.5 | 3.62 | 161,962 |
| April 09, 2025 | 3.58 | 3.75 | 3.75 | 4 | 3.58 | 397,432 |
| April 08, 2025 | 3.75 | 3.75 | 3.75 | 4 | 3.5 | 579,384 |
| April 07, 2025 | 3.5 | 3.83 | 3.83 | 4 | 3.5 | 374,565 |
| April 04, 2025 | 3.5 | 3.75 | 3.75 | 4.5 | 3.5 | 375,693 |
| April 03, 2025 | 3.8 | 4 | 4 | 4.5 | 3.53 | 168,024 |
| April 02, 2025 | 4 | 4 | 4 | 4.5 | 3.62 | 147,788 |
| April 01, 2025 | 4 | 3.75 | 3.75 | 4 | 3.5 | 322,383 |
| March 31, 2025 | 4.01 | 3.75 | 3.75 | 4.5 | 3.5 | 463,454 |
| March 28, 2025 | 4.01 | 4.25 | 4.25 | 4.5 | 3.93 | 198,853 |
| March 27, 2025 | 4.27 | 4.25 | 4.25 | 4.5 | 4 | 291,967 |
