5.78
+0.125(+2.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.95 | 5.78 | 5.78 | 5.95 | 5.64 | 289,379 |
| December 23, 2025 | 5.55 | 5.65 | 5.65 | 5.95 | 5.55 | 7.58M |
| December 22, 2025 | 5.22 | 5.75 | 5.75 | 5.95 | 5.22 | 627,819 |
| December 19, 2025 | 5.6 | 5.7 | 5.7 | 5.95 | 5.6 | 1.09M |
| December 18, 2025 | 5.6 | 5.65 | 5.65 | 5.84 | 5.31 | 4.47M |
| December 17, 2025 | 5.78 | 5.61 | 5.61 | 5.95 | 5.61 | 656,135 |
| December 16, 2025 | 5.5 | 5.61 | 5.61 | 5.94 | 5.5 | 388,027 |
| December 15, 2025 | 6.1 | 5.75 | 5.75 | 6.1 | 5.66 | 1.69M |
| December 12, 2025 | 5.85 | 5.8 | 5.8 | 6.09 | 5.7 | 2.91M |
| December 11, 2025 | 5.88 | 5.85 | 5.85 | 6 | 5.85 | 1.31M |
| December 10, 2025 | 6.17 | 5.9 | 5.9 | 6.17 | 5.9 | 1.35M |
| December 09, 2025 | 5.75 | 5.9 | 5.9 | 6.23 | 5.75 | 564,926 |
| December 08, 2025 | 5.78 | 5.85 | 5.85 | 6.19 | 5.76 | 384,550 |
| December 05, 2025 | 5.75 | 5.9 | 5.9 | 6.19 | 5.75 | 349,561 |
| December 04, 2025 | 5.74 | 5.8 | 5.8 | 6.06 | 5.74 | 2.41M |
| December 03, 2025 | 6 | 5.9 | 5.9 | 6.15 | 5.7 | 1.62M |
| December 02, 2025 | 6 | 6 | 6 | 6.48 | 5.9 | 2.98M |
| December 01, 2025 | 6 | 5.8 | 5.8 | 6.3 | 5.59 | 5.89M |
| November 28, 2025 | 6.2 | 6 | 6 | 6.36 | 6 | 2.5M |
| November 27, 2025 | 5.99 | 6 | 6 | 6.21 | 5.67 | 33.76M |
| November 26, 2025 | 7.93 | 5.68 | 5.68 | 8.2 | 4.5 | 37.28M |
| November 25, 2025 | 7.74 | 7.85 | 7.85 | 8.09 | 7.74 | 2.22M |
| November 24, 2025 | 7.9 | 7.75 | 7.75 | 8.19 | 7.75 | 419,855 |
| November 21, 2025 | 7.97 | 7.8 | 7.8 | 7.99 | 7.8 | 3.3M |
| November 20, 2025 | 8 | 7.88 | 7.88 | 8.04 | 7.8 | 1.3M |
| November 19, 2025 | 7.76 | 7.9 | 7.9 | 7.99 | 7.76 | 711,962 |
| November 18, 2025 | 8.16 | 8.07 | 8.07 | 8.16 | 7.96 | 104,734 |
| November 17, 2025 | 7.84 | 8.07 | 8.07 | 8.19 | 7.84 | 239,698 |
| November 14, 2025 | 7.98 | 7.82 | 7.82 | 8.1 | 7.75 | 2.79M |
| November 13, 2025 | 8.15 | 8.1 | 8.1 | 8.51 | 7.98 | 429,679 |
| November 12, 2025 | 8.43 | 8.24 | 8.24 | 8.52 | 8.1 | 230,577 |
| November 11, 2025 | 8.2 | 8.15 | 8.15 | 8.51 | 7.99 | 9.41M |
| November 10, 2025 | 8.2 | 8.31 | 8.31 | 8.46 | 8.05 | 583,575 |
| November 07, 2025 | 8.04 | 8 | 8 | 8.5 | 7.98 | 6.82M |
| November 06, 2025 | 8.25 | 8.2 | 8.2 | 8.3 | 8.1 | 405,202 |
| November 05, 2025 | 8.25 | 8.3 | 8.3 | 8.48 | 8.24 | 790,922 |
| November 04, 2025 | 8.3 | 8.34 | 8.34 | 8.5 | 8.3 | 1.01M |
| November 03, 2025 | 8.33 | 8.4 | 8.4 | 8.53 | 8.32 | 162,371 |
| October 31, 2025 | 8.33 | 8.24 | 8.24 | 8.41 | 8.24 | 321,593 |
| October 30, 2025 | 8.31 | 8.32 | 8.32 | 8.53 | 8.3 | 8.77M |
| October 29, 2025 | 8.29 | 8.44 | 8.44 | 8.48 | 8.2 | 5.15M |
| October 28, 2025 | 8.3 | 8.29 | 8.29 | 8.37 | 8.08 | 2.38M |
| October 27, 2025 | 8.17 | 8.2 | 8.2 | 8.26 | 8.02 | 1.97M |
| October 24, 2025 | 8.17 | 8.17 | 8.17 | 8.29 | 8 | 221,140 |
| October 23, 2025 | 8.11 | 8.2 | 8.2 | 8.5 | 8.02 | 761,429 |
| October 22, 2025 | 8.1 | 8.1 | 8.1 | 8.38 | 8.05 | 408,271 |
| October 21, 2025 | 8.14 | 8.15 | 8.15 | 8.34 | 8.13 | 3.33M |
| October 20, 2025 | 8.25 | 8.15 | 8.15 | 8.38 | 8.15 | 493,880 |
| October 17, 2025 | 8.39 | 8.22 | 8.22 | 8.39 | 8.14 | 212,119 |
| October 16, 2025 | 8.3 | 8.24 | 8.24 | 8.38 | 8.2 | 1.22M |
| October 15, 2025 | 8 | 8.15 | 8.15 | 8.34 | 8 | 450,428 |
| October 14, 2025 | 8.32 | 8.14 | 8.14 | 8.36 | 8 | 762,731 |
| October 13, 2025 | 8.01 | 8.26 | 8.26 | 8.37 | 8.01 | 1.95M |
| October 10, 2025 | 8.46 | 8.21 | 8.21 | 8.6 | 8.15 | 5.29M |
| October 09, 2025 | 8.47 | 8.46 | 8.46 | 8.68 | 8.42 | 3.18M |
| October 08, 2025 | 8.72 | 8.52 | 8.52 | 8.72 | 8.46 | 383,521 |
| October 07, 2025 | 8.48 | 8.52 | 8.52 | 8.79 | 8.48 | 198,457 |
| October 06, 2025 | 8.62 | 8.44 | 8.44 | 8.79 | 8.42 | 2.48M |
| October 03, 2025 | 8.74 | 8.6 | 8.6 | 8.79 | 8.6 | 638,175 |
| October 02, 2025 | 8.9 | 8.65 | 8.65 | 9 | 8.6 | 1.67M |