5.05
+0.0415(+0.83%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.06 | 5.05 | 5.05 | 5.06 | 5.04 | 14,702 |
| January 13, 2026 | 5.05 | 5.01 | 5.01 | 5.06 | 5.01 | 13,132 |
| January 12, 2026 | 5.05 | 5.05 | 5.05 | 5.07 | 5.04 | 12,295 |
| January 09, 2026 | 5.04 | 5.05 | 5.05 | 5.06 | 5.02 | 41,907 |
| January 08, 2026 | 4.99 | 5.03 | 5.03 | 5.03 | 4.98 | 25,134 |
| January 07, 2026 | 5.01 | 5.01 | 5.01 | 5.03 | 5 | 19,829 |
| January 06, 2026 | 4.94 | 4.96 | 4.96 | 4.97 | 4.94 | 7,908 |
| January 05, 2026 | 4.97 | 4.94 | 4.94 | 4.97 | 4.92 | 52,314 |
| January 02, 2026 | 4.97 | 4.92 | 4.92 | 4.97 | 4.92 | 198 |
| December 31, 2025 | 4.99 | 4.96 | 4.96 | 4.99 | 4.96 | 6,235 |
| December 30, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.94 | 1,151 |
| December 29, 2025 | 4.95 | 4.94 | 4.94 | 4.96 | 4.92 | 42,667 |
| December 24, 2025 | 4.93 | 4.9 | 4.9 | 4.93 | 4.89 | 637 |
| December 23, 2025 | 4.92 | 4.9 | 4.9 | 4.93 | 4.9 | 16,713 |
| December 22, 2025 | 4.93 | 4.92 | 4.92 | 4.93 | 4.88 | 15,707 |
| December 19, 2025 | 4.93 | 4.91 | 4.91 | 4.93 | 4.89 | 13,456 |
| December 18, 2025 | 4.93 | 4.93 | 4.93 | 4.94 | 4.91 | 34,968 |
| December 17, 2025 | 4.91 | 4.9 | 4.9 | 4.91 | 4.89 | 9,415 |
| December 16, 2025 | 4.94 | 4.89 | 4.89 | 4.94 | 4.87 | 380 |
| December 15, 2025 | 4.91 | 4.89 | 4.89 | 4.93 | 4.87 | 4,032 |
| December 12, 2025 | 4.93 | 4.9 | 4.9 | 4.93 | 4.9 | 1,174 |
| December 11, 2025 | 4.81 | 4.89 | 4.89 | 4.89 | 4.81 | 6,176 |
| December 10, 2025 | 4.87 | 4.86 | 4.86 | 4.87 | 4.84 | 16,092 |
| December 09, 2025 | 4.88 | 4.86 | 4.86 | 4.88 | 4.86 | 12,697 |
| December 08, 2025 | 4.91 | 4.87 | 4.87 | 4.91 | 4.87 | 13,835 |
| December 05, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.89 | 22,672 |
| December 04, 2025 | 4.95 | 4.93 | 4.93 | 4.95 | 4.92 | 5,080 |
| December 03, 2025 | 4.93 | 4.93 | 4.93 | 4.95 | 4.93 | 29,516 |
| December 02, 2025 | 4.94 | 4.93 | 4.93 | 4.95 | 4.93 | 2,206 |
| December 01, 2025 | 4.97 | 4.95 | 4.95 | 5 | 4.94 | 97,874 |
| November 28, 2025 | 4.98 | 4.98 | 4.98 | 4.99 | 4.96 | 971 |
| November 27, 2025 | 5 | 4.97 | 4.97 | 5 | 4.97 | 9,018 |
| November 26, 2025 | 4.97 | 4.98 | 4.98 | 4.98 | 4.93 | 27,684 |
| November 25, 2025 | 4.93 | 4.96 | 4.96 | 4.96 | 4.9 | 13,509 |
| November 24, 2025 | 4.96 | 4.9 | 4.9 | 4.96 | 4.9 | 9,171 |
| November 21, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.86 | 89,846 |
| November 20, 2025 | 4.9 | 4.88 | 4.88 | 4.91 | 4.87 | 19,514 |
| November 19, 2025 | 4.91 | 4.87 | 4.87 | 4.93 | 4.87 | 14,933 |
| November 18, 2025 | 4.89 | 4.88 | 4.88 | 4.89 | 4.87 | 6,047 |
| November 17, 2025 | 4.92 | 4.91 | 4.91 | 4.95 | 4.91 | 407 |
| November 14, 2025 | 4.91 | 4.92 | 4.92 | 4.94 | 4.88 | 167,725 |
| November 13, 2025 | 5.03 | 4.95 | 4.95 | 5.03 | 4.94 | 555 |
| November 12, 2025 | 5 | 5.04 | 5.01 | 5.1 | 5 | 8,442 |
| November 11, 2025 | 5.01 | 5.02 | 4.99 | 5.03 | 5.01 | 80,385 |
| November 10, 2025 | 5 | 4.98 | 4.95 | 5.06 | 4.98 | 25,488 |
| November 07, 2025 | 5.01 | 4.97 | 4.97 | 5.01 | 4.92 | 16,162 |
| November 06, 2025 | 4.96 | 4.95 | 4.95 | 4.98 | 4.93 | 447 |
| November 05, 2025 | 4.96 | 4.95 | 4.95 | 5 | 4.95 | 5,167 |
| November 04, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.92 | 65,708 |
| November 03, 2025 | 4.95 | 4.93 | 4.93 | 4.98 | 4.92 | 16,660 |
| October 31, 2025 | 4.92 | 4.95 | 4.95 | 4.96 | 4.92 | 34,790 |
| October 30, 2025 | 4.97 | 4.97 | 4.97 | 4.98 | 4.91 | 533 |
| October 29, 2025 | 5.05 | 4.99 | 4.99 | 5.07 | 4.99 | 1,167 |
| October 28, 2025 | 5.11 | 5.05 | 5.05 | 5.15 | 5.05 | 15,460 |
| October 27, 2025 | 5.14 | 5.11 | 5.11 | 5.14 | 5.1 | 22,713 |
| October 24, 2025 | 5.13 | 5.12 | 5.12 | 5.14 | 5.1 | 3,279 |
| October 23, 2025 | 5.11 | 5.09 | 5.09 | 5.13 | 5.09 | 27,469 |
| October 22, 2025 | 5.07 | 5.1 | 5.1 | 5.1 | 5.07 | 19,941 |
| October 21, 2025 | 5.07 | 5.08 | 5.08 | 5.09 | 5.07 | 2,064 |
| October 20, 2025 | 5.07 | 5.07 | 5.07 | 5.09 | 5.04 | 16,418 |