5.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5 | 5 | 5 | 5.2 | 4.92 | 93,137 |
| September 25, 2025 | 4.8 | 5 | 5 | 5.2 | 4.8 | 2.15M |
| September 24, 2025 | 4.95 | 4.8 | 4.8 | 5 | 4.8 | 825,527 |
| September 23, 2025 | 5.1 | 4.95 | 4.95 | 5.2 | 4.92 | 1.14M |
| September 22, 2025 | 5.15 | 5.1 | 5.1 | 5.3 | 4.99 | 1.12M |
| September 19, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5 | 452 |
| September 18, 2025 | 5.25 | 5.15 | 5.15 | 5.4 | 5 | 1.27M |
| September 17, 2025 | 5.25 | 5.25 | 5.25 | 5.4 | 5.14 | 417,121 |
| September 16, 2025 | 5.3 | 5.25 | 5.25 | 5.4 | 5.2 | 690,642 |
| September 15, 2025 | 5.45 | 5.3 | 5.3 | 5.5 | 5.23 | 1.21M |
| September 12, 2025 | 5.55 | 5.45 | 5.45 | 5.7 | 5.4 | 729,750 |
| September 11, 2025 | 5.65 | 5.46 | 5.46 | 5.8 | 5.44 | 1.15M |
| September 10, 2025 | 5.85 | 5.65 | 5.65 | 5.9 | 5.5 | 1.17M |
| September 09, 2025 | 5.85 | 5.85 | 5.85 | 5.9 | 5.8 | 429,975 |
| 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 |