5.86
+0.1225(+2.14%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.84 | 5.73 | 5.73 | 5.84 | 5.67 | 143,824 |
| November 06, 2025 | 5.91 | 5.82 | 5.82 | 5.91 | 5.82 | 1.62M |
| November 05, 2025 | 5.84 | 5.89 | 5.89 | 5.9 | 5.83 | 54,013 |
| November 04, 2025 | 5.86 | 5.88 | 5.88 | 5.89 | 5.84 | 2.28M |
| November 03, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 180,816 |
| October 31, 2025 | 5.87 | 5.86 | 5.86 | 5.89 | 5.86 | 72,026 |
| October 30, 2025 | 5.9 | 5.89 | 5.89 | 5.92 | 5.82 | 42,522 |
| October 29, 2025 | 5.9 | 5.94 | 5.94 | 5.95 | 5.9 | 132,611 |
| October 28, 2025 | 5.78 | 5.84 | 5.84 | 5.85 | 5.77 | 41,227 |
| October 27, 2025 | 5.83 | 5.84 | 5.84 | 5.85 | 5.81 | 22,592 |
| October 24, 2025 | 5.78 | 5.8 | 5.8 | 5.81 | 5.76 | 63,591 |
| October 23, 2025 | 5.73 | 5.74 | 5.74 | 5.75 | 5.7 | 55,976 |
| October 22, 2025 | 5.72 | 5.68 | 5.68 | 5.74 | 5.68 | 119,415 |
| October 21, 2025 | 5.74 | 5.7 | 5.7 | 5.74 | 5.7 | 126,378 |
| October 20, 2025 | 5.69 | 5.74 | 5.74 | 5.74 | 5.67 | 187,975 |
| October 17, 2025 | 5.62 | 5.65 | 5.65 | 5.67 | 5.56 | 98,309 |
| October 16, 2025 | 5.67 | 5.69 | 5.69 | 5.7 | 5.65 | 18,407 |
| October 15, 2025 | 5.66 | 5.65 | 5.65 | 5.67 | 5.59 | 6,667 |
| October 14, 2025 | 5.57 | 5.59 | 5.59 | 5.59 | 5.49 | 31,057 |
| October 13, 2025 | 5.59 | 5.63 | 5.63 | 5.68 | 5.56 | 58,211 |
| October 10, 2025 | 5.69 | 5.53 | 5.53 | 5.7 | 5.53 | 46,995 |
| October 09, 2025 | 5.71 | 5.7 | 5.7 | 5.73 | 5.67 | 58,018 |
| October 08, 2025 | 5.63 | 5.68 | 5.68 | 5.68 | 5.63 | 55,178 |
| October 07, 2025 | 5.67 | 5.66 | 5.66 | 5.71 | 5.66 | 20,926 |
| October 06, 2025 | 5.65 | 5.66 | 5.66 | 5.67 | 5.64 | 218,675 |
| October 03, 2025 | 5.65 | 5.64 | 5.64 | 5.67 | 5.64 | 90,646 |
| October 02, 2025 | 5.63 | 5.63 | 5.63 | 5.66 | 5.6 | 62,778 |
| October 01, 2025 | 5.55 | 5.58 | 5.58 | 5.64 | 5.54 | 192,471 |
| September 30, 2025 | 5.54 | 5.55 | 5.55 | 5.57 | 5.54 | 291,291 |
| September 29, 2025 | 5.54 | 5.55 | 5.55 | 5.57 | 5.5 | 73,672 |
| September 26, 2025 | 5.5 | 5.49 | 5.49 | 5.5 | 5.47 | 99,338 |
| September 25, 2025 | 5.49 | 5.54 | 5.54 | 5.56 | 5.49 | 232,762 |
| September 24, 2025 | 5.55 | 5.55 | 5.55 | 5.56 | 5.52 | 102,574 |
| September 23, 2025 | 5.5 | 5.54 | 5.54 | 5.54 | 5.49 | 32,713 |
| September 22, 2025 | 5.51 | 5.51 | 5.51 | 5.52 | 5.49 | 25,284 |
| September 19, 2025 | 5.48 | 5.5 | 5.5 | 5.51 | 5.47 | 1.41M |
| September 18, 2025 | 5.48 | 5.49 | 5.49 | 5.49 | 5.45 | 72,416 |
| September 17, 2025 | 5.46 | 5.46 | 5.46 | 5.47 | 5.45 | 98,651 |
| September 16, 2025 | 5.44 | 5.42 | 5.42 | 5.44 | 5.41 | 295,505 |
| September 15, 2025 | 5.41 | 5.42 | 5.42 | 5.43 | 5.39 | 84,195 |
| September 12, 2025 | 5.41 | 5.4 | 5.4 | 5.41 | 5.39 | 314,046 |
| September 11, 2025 | 5.36 | 5.38 | 5.38 | 5.39 | 5.35 | 270,886 |
| September 10, 2025 | 5.35 | 5.35 | 5.35 | 5.36 | 5.33 | 944,543 |
| September 09, 2025 | 5.26 | 5.3 | 5.3 | 5.3 | 5.26 | 2.18M |
| September 08, 2025 | 5.24 | 5.25 | 5.25 | 5.26 | 5.23 | 50,225 |
| September 05, 2025 | 5.24 | 5.21 | 5.21 | 5.24 | 5.2 | 17,051 |
| September 04, 2025 | 5.18 | 5.18 | 5.18 | 5.19 | 5.17 | 121,988 |
| September 03, 2025 | 5.22 | 5.2 | 5.2 | 5.23 | 5.2 | 71,771 |
| September 02, 2025 | 5.2 | 5.19 | 5.19 | 5.2 | 5.16 | 161,803 |
| September 01, 2025 | 5.16 | 5.16 | 5.16 | 5.18 | 5.15 | 76,221 |
| August 29, 2025 | 5.17 | 5.16 | 5.16 | 5.18 | 5.14 | 356,728 |
| August 28, 2025 | 5.15 | 5.18 | 5.18 | 5.18 | 5.14 | 66,416 |
| August 27, 2025 | 5.19 | 5.17 | 5.17 | 5.21 | 5.16 | 598,615 |
| August 26, 2025 | 5.23 | 5.22 | 5.22 | 5.24 | 5.21 | 450,264 |
| August 22, 2025 | 5.19 | 5.23 | 5.23 | 5.24 | 5.16 | 29,265 |
| August 21, 2025 | 5.17 | 5.18 | 5.18 | 5.18 | 5.15 | 3.57M |
| August 20, 2025 | 5.15 | 5.16 | 5.16 | 5.17 | 5.14 | 53,543 |
| August 19, 2025 | 5.19 | 5.17 | 5.17 | 5.19 | 5.17 | 75,497 |
| August 18, 2025 | 5.17 | 5.18 | 5.18 | 5.18 | 5.16 | 3,172 |
| August 15, 2025 | 5.15 | 5.14 | 5.14 | 5.17 | 5.14 | 12,984 |
