5.01
+0.01925(+0.39%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.95 | 4.99 | 4.99 | 5.01 | 4.95 | 24,501 |
| September 04, 2025 | 4.92 | 4.93 | 4.93 | 4.94 | 4.92 | 21,191 |
| September 03, 2025 | 4.9 | 4.91 | 4.91 | 4.92 | 4.9 | 30,585 |
| September 02, 2025 | 5 | 4.92 | 4.92 | 5 | 4.92 | 17,090 |
| September 01, 2025 | 5.01 | 5 | 5 | 5.01 | 4.99 | 312 |
| August 29, 2025 | 4.97 | 4.97 | 4.97 | 4.99 | 4.96 | 7,281 |
| August 28, 2025 | 5.04 | 4.95 | 4.95 | 5.04 | 4.95 | 15 |
| August 27, 2025 | 4.96 | 4.97 | 4.97 | 4.97 | 4.94 | 14,481 |
| August 26, 2025 | 4.93 | 4.94 | 4.94 | 4.97 | 4.93 | 13,821 |
| August 22, 2025 | 4.92 | 4.99 | 4.99 | 4.99 | 4.91 | 2,028 |
| August 21, 2025 | 4.93 | 4.92 | 4.92 | 4.93 | 4.91 | 59,497 |
| August 20, 2025 | 4.92 | 4.93 | 4.93 | 4.95 | 4.91 | 16,699 |
| August 19, 2025 | 4.86 | 4.89 | 4.89 | 4.9 | 4.84 | 17,406 |
| August 18, 2025 | 4.89 | 4.85 | 4.85 | 4.89 | 4.85 | 19,091 |
| August 15, 2025 | 4.85 | 4.86 | 4.86 | 4.87 | 4.84 | 55,070 |
| August 14, 2025 | 4.87 | 4.84 | 4.84 | 4.88 | 4.84 | 57,435 |
| August 13, 2025 | 4.89 | 4.9 | 4.85 | 4.9 | 4.89 | 9,491 |
| August 12, 2025 | 4.88 | 4.86 | 4.82 | 4.9 | 4.86 | 9,311 |
| August 11, 2025 | 4.91 | 4.88 | 4.83 | 4.91 | 4.87 | 3,180 |
| August 08, 2025 | 4.91 | 4.9 | 4.9 | 4.93 | 4.9 | 23,401 |
| August 07, 2025 | 4.9 | 4.88 | 4.88 | 4.92 | 4.88 | 25,848 |
| August 06, 2025 | 4.94 | 4.92 | 4.92 | 4.94 | 4.91 | 11,093 |
| August 05, 2025 | 4.91 | 4.89 | 4.89 | 4.91 | 4.86 | 26,703 |
| August 04, 2025 | 4.85 | 4.87 | 4.87 | 4.88 | 4.84 | 1,338 |
| August 01, 2025 | 4.85 | 4.8 | 4.8 | 4.85 | 4.8 | 4,248 |
| July 31, 2025 | 4.89 | 4.88 | 4.88 | 4.9 | 4.87 | 17,752 |
| July 30, 2025 | 4.98 | 4.95 | 4.95 | 4.98 | 4.95 | 2,114 |
| July 29, 2025 | 4.87 | 4.92 | 4.92 | 4.92 | 4.87 | 23,710 |
| July 28, 2025 | 4.96 | 4.91 | 4.91 | 4.96 | 4.91 | 877 |
| July 25, 2025 | 4.92 | 4.91 | 4.91 | 4.94 | 4.9 | 4,105 |
| July 24, 2025 | 4.95 | 4.94 | 4.94 | 4.95 | 4.93 | 5,076 |
| July 23, 2025 | 4.98 | 4.95 | 4.95 | 4.98 | 4.95 | 15,685 |
| July 22, 2025 | 4.89 | 4.93 | 4.93 | 4.94 | 4.89 | 335 |
| July 21, 2025 | 4.91 | 4.91 | 4.91 | 4.92 | 4.89 | 5,758 |
| July 18, 2025 | 4.9 | 4.88 | 4.88 | 4.9 | 4.87 | 10,982 |
| July 17, 2025 | 4.89 | 4.87 | 4.87 | 4.89 | 4.83 | 30,827 |
| July 16, 2025 | 4.85 | 4.86 | 4.86 | 4.89 | 4.84 | 853 |
| July 15, 2025 | 4.91 | 4.87 | 4.87 | 4.91 | 4.87 | 51,306 |
| July 14, 2025 | 4.85 | 4.89 | 4.89 | 4.89 | 4.84 | 5,518 |
| July 11, 2025 | 4.83 | 4.85 | 4.85 | 4.85 | 4.83 | 5,920 |
| July 10, 2025 | 4.84 | 4.87 | 4.87 | 4.88 | 4.84 | 40,164 |
| July 09, 2025 | 4.86 | 4.85 | 4.85 | 4.86 | 4.84 | 158,542 |
| July 08, 2025 | 4.87 | 4.85 | 4.85 | 4.87 | 4.83 | 14,685 |
| July 07, 2025 | 4.89 | 4.9 | 4.9 | 4.91 | 4.85 | 3,233 |
| July 04, 2025 | 4.89 | 4.88 | 4.88 | 4.89 | 4.87 | 291,363 |
| July 03, 2025 | 4.9 | 4.91 | 4.91 | 4.92 | 4.9 | 86,322 |
| July 02, 2025 | 4.92 | 4.88 | 4.88 | 4.92 | 4.88 | 4,817 |
| July 01, 2025 | 4.86 | 4.89 | 4.89 | 4.9 | 4.85 | 19,359 |
| June 30, 2025 | 4.86 | 4.82 | 4.82 | 4.86 | 4.82 | 16,756 |
| June 27, 2025 | 4.85 | 4.87 | 4.87 | 4.88 | 4.84 | 17,070 |
| June 26, 2025 | 4.85 | 4.83 | 4.83 | 4.85 | 4.81 | 43,032 |
| June 25, 2025 | 4.92 | 4.87 | 4.87 | 4.93 | 4.87 | 13,977 |
| June 24, 2025 | 4.95 | 4.93 | 4.93 | 4.95 | 4.91 | 14,232 |
| June 23, 2025 | 4.84 | 4.91 | 4.91 | 4.92 | 4.84 | 7,661 |
| June 20, 2025 | 4.88 | 4.89 | 4.89 | 4.91 | 4.86 | 33,941 |
| June 19, 2025 | 4.88 | 4.85 | 4.85 | 4.88 | 4.85 | 5,603 |
| June 18, 2025 | 4.87 | 4.89 | 4.89 | 4.89 | 4.86 | 11,210 |
| June 17, 2025 | 4.87 | 4.87 | 4.87 | 4.88 | 4.83 | 3,757 |
| June 16, 2025 | 4.86 | 4.89 | 4.89 | 4.9 | 4.86 | 1,315 |
| June 13, 2025 | 4.85 | 4.87 | 4.87 | 4.87 | 4.85 | 517 |
