5.03
-0.011(-0.22%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.02 | 5.03 | 5.03 | 5.03 | 4.99 | 24,002 |
| October 16, 2025 | 5.03 | 5.04 | 5.04 | 5.04 | 5.02 | 13,513 |
| October 15, 2025 | 5 | 5.02 | 5.02 | 5.04 | 4.98 | 865 |
| October 14, 2025 | 4.91 | 4.95 | 4.95 | 4.96 | 4.91 | 6,897 |
| October 13, 2025 | 4.96 | 4.93 | 4.93 | 4.96 | 4.91 | 1,189 |
| October 10, 2025 | 4.96 | 4.91 | 4.91 | 4.96 | 4.9 | 2,273 |
| October 09, 2025 | 4.92 | 4.97 | 4.97 | 4.98 | 4.92 | 838 |
| October 08, 2025 | 5.03 | 4.97 | 4.97 | 5.03 | 4.97 | 4,428 |
| October 07, 2025 | 5 | 5 | 5 | 5 | 4.99 | 29,304 |
| October 06, 2025 | 5.01 | 5.02 | 5.02 | 5.05 | 5.01 | 9,849 |
| October 03, 2025 | 5.02 | 5.03 | 5.03 | 5.04 | 5.01 | 9,827 |
| October 02, 2025 | 5.02 | 4.99 | 4.99 | 5.02 | 4.98 | 8,383 |
| October 01, 2025 | 4.99 | 5.02 | 5.02 | 5.02 | 4.98 | 942 |
| September 30, 2025 | 4.98 | 4.98 | 4.98 | 4.99 | 4.97 | 22,229 |
| September 29, 2025 | 5.01 | 4.98 | 4.98 | 5.01 | 4.97 | 21,088 |
| September 26, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.92 | 12,839 |
| September 25, 2025 | 4.95 | 4.93 | 4.93 | 4.96 | 4.93 | 36,196 |
| September 24, 2025 | 5 | 4.97 | 4.97 | 5.01 | 4.97 | 5,777 |
| September 23, 2025 | 4.96 | 4.99 | 4.99 | 4.99 | 4.96 | 512 |
| September 22, 2025 | 4.98 | 4.97 | 4.97 | 4.99 | 4.95 | 43,400 |
| September 19, 2025 | 5 | 4.99 | 4.99 | 5 | 4.99 | 6,038 |
| September 18, 2025 | 4.97 | 5 | 5 | 5.01 | 4.97 | 520 |
| September 17, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5 | 6,513 |
| September 16, 2025 | 5.02 | 5 | 5 | 5.04 | 5 | 13,239 |
| September 15, 2025 | 5.05 | 5.04 | 5.04 | 5.05 | 5.04 | 984 |
| September 12, 2025 | 5.03 | 5.03 | 5.03 | 5.05 | 5.03 | 939 |
| September 11, 2025 | 5 | 5.03 | 5.03 | 5.03 | 4.99 | 18,230 |
| September 10, 2025 | 4.99 | 5 | 5 | 5 | 4.97 | 253 |
| September 09, 2025 | 5 | 4.98 | 4.98 | 5 | 4.98 | 11,328 |
| September 08, 2025 | 5.01 | 4.98 | 4.98 | 5.01 | 4.98 | 1,776 |
| 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 |