5.88
-0.12(-2.00%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 6 | 5.85 | 5.85 | 6.2 | 5.8 | 1.73M |
September 05, 2025 | 6 | 6 | 6 | 6.2 | 5.91 | 965,960 |
September 04, 2025 | 6 | 6 | 6 | 6.2 | 5.8 | 1.27M |
September 03, 2025 | 6 | 6 | 6 | 6.2 | 5.8 | 620,916 |
September 02, 2025 | 6.05 | 6 | 6 | 6.2 | 5.8 | 1.62M |
September 01, 2025 | 6.19 | 6.05 | 6.05 | 6.5 | 5.8 | 3.82M |
August 29, 2025 | 5.4 | 5.8 | 5.8 | 5.99 | 5.3 | 2.39M |
August 28, 2025 | 5.85 | 5.54 | 5.54 | 6 | 5.3 | 2.74M |
August 27, 2025 | 5.74 | 5.85 | 5.85 | 6.1 | 5.5 | 3.68M |
August 26, 2025 | 5.38 | 5.65 | 5.65 | 5.8 | 5.38 | 2.96M |
August 22, 2025 | 5.25 | 5.5 | 5.5 | 5.64 | 5 | 4.46M |
August 21, 2025 | 4.43 | 5.1 | 5.1 | 5.48 | 4.25 | 54.64M |
August 20, 2025 | 4.77 | 4.5 | 4.5 | 4.77 | 4.46 | 1.35M |
August 19, 2025 | 4.68 | 4.7 | 4.7 | 4.9 | 4.5 | 3.98M |
August 18, 2025 | 4.38 | 4.55 | 4.55 | 5 | 4.1 | 9.26M |
August 15, 2025 | 4 | 4.2 | 4.2 | 4.3 | 4 | 1.97M |
August 14, 2025 | 4 | 4.1 | 4.1 | 4.3 | 3.8 | 6.3M |
August 13, 2025 | 3.73 | 3.9 | 3.9 | 3.99 | 3.73 | 1.25M |
August 12, 2025 | 4 | 3.85 | 3.85 | 4 | 3.69 | 931,905 |
August 11, 2025 | 4 | 3.8 | 3.8 | 4 | 3.6 | 3.06M |
August 08, 2025 | 3.6 | 3.85 | 3.85 | 4 | 3.5 | 5.81M |
August 07, 2025 | 3.65 | 3.7 | 3.7 | 3.8 | 3.62 | 1.55M |
August 06, 2025 | 3.77 | 3.65 | 3.65 | 4.03 | 3.64 | 7.07M |
August 05, 2025 | 3.9 | 3.85 | 3.85 | 3.9 | 3.77 | 957,497 |
August 04, 2025 | 3.84 | 3.85 | 3.85 | 3.9 | 3.8 | 748,968 |
August 01, 2025 | 3.85 | 3.9 | 3.9 | 4 | 3.8 | 702,650 |
July 31, 2025 | 3.8 | 3.9 | 3.9 | 4 | 3.8 | 161,965 |
July 30, 2025 | 4 | 3.85 | 3.85 | 4 | 3.8 | 1.17M |
July 29, 2025 | 3.93 | 4 | 4 | 4 | 3.93 | 1M |
July 28, 2025 | 4.2 | 3.95 | 3.95 | 4.2 | 3.9 | 1.12M |
July 25, 2025 | 3.97 | 4.1 | 4.1 | 4.14 | 3.97 | 2.06M |
July 24, 2025 | 3.97 | 4.05 | 4.05 | 4.2 | 3.97 | 1.05M |
July 23, 2025 | 4 | 4.05 | 4.05 | 4.19 | 3.89 | 3.23M |
July 22, 2025 | 3.9 | 3.9 | 3.9 | 4.3 | 3.81 | 3.75M |
July 21, 2025 | 3.9 | 3.65 | 3.65 | 3.9 | 3.5 | 445,482 |
July 18, 2025 | 3.76 | 3.75 | 3.75 | 3.9 | 3.64 | 1.56M |
July 17, 2025 | 3.8 | 3.8 | 3.8 | 3.9 | 3.76 | 560,438 |
July 16, 2025 | 3.88 | 3.85 | 3.85 | 3.9 | 3.7 | 474,136 |
July 15, 2025 | 3.91 | 3.8 | 3.8 | 4.1 | 3.72 | 1.05M |
July 14, 2025 | 3.8 | 4 | 4 | 4.03 | 3.8 | 2.72M |
July 11, 2025 | 4.06 | 3.85 | 3.85 | 4.1 | 3.7 | 3.77M |
July 10, 2025 | 4 | 3.95 | 3.95 | 4.1 | 3.86 | 1.48M |
July 09, 2025 | 4.09 | 3.95 | 3.95 | 4.09 | 3.8 | 888,880 |
July 08, 2025 | 3.97 | 4.05 | 4.05 | 4.2 | 3.85 | 1.05M |
July 07, 2025 | 4.2 | 3.9 | 3.9 | 4.2 | 3.8 | 1.97M |
July 04, 2025 | 4.18 | 4.1 | 4.1 | 4.5 | 3.8 | 2.07M |
July 03, 2025 | 4.3 | 4.15 | 4.15 | 4.3 | 4 | 442,374 |
July 02, 2025 | 4.38 | 4.15 | 4.15 | 4.4 | 3.8 | 4.71M |
July 01, 2025 | 4.69 | 4.51 | 4.51 | 4.9 | 4.21 | 3.08M |
June 30, 2025 | 4.7 | 4.7 | 4.7 | 5 | 4.2 | 5.05M |
June 27, 2025 | 4.9 | 4.75 | 4.75 | 5 | 4.51 | 2.01M |
June 26, 2025 | 4.81 | 4.8 | 4.8 | 5 | 4.6 | 953,528 |
June 25, 2025 | 5 | 4.9 | 4.9 | 5 | 4.8 | 208,930 |
June 24, 2025 | 4.8 | 4.9 | 4.9 | 5.1 | 4.8 | 441,744 |
June 23, 2025 | 4.8 | 5 | 5 | 5.2 | 4.8 | 802,197 |
June 20, 2025 | 4.8 | 4.89 | 4.89 | 5.17 | 4.8 | 550,614 |
June 19, 2025 | 5.1 | 5 | 5 | 5.19 | 4.83 | 646,126 |
June 18, 2025 | 5.19 | 5 | 5 | 5.2 | 4.8 | 856,616 |
June 17, 2025 | 4.88 | 5 | 5 | 5.2 | 4.8 | 282,211 |
June 16, 2025 | 5.14 | 5 | 5 | 5.2 | 4.8 | 240,366 |