5.28
+0.028(+0.53%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 5.18 | 5.14 | 5.14 | 5.18 | 5.14 | 7,371 |
| August 13, 2025 | 5.2 | 5.2 | 5.2 | 5.21 | 5.19 | 73,895 |
| August 12, 2025 | 5.15 | 5.15 | 5.15 | 5.17 | 5.12 | 30,440 |
| August 11, 2025 | 5.13 | 5.15 | 5.15 | 5.15 | 5.11 | 8,308 |
| August 08, 2025 | 5.14 | 5.13 | 5.13 | 5.14 | 5.12 | 19,543 |
| August 07, 2025 | 5.16 | 5.15 | 5.15 | 5.19 | 5.15 | 51,978 |
| August 06, 2025 | 5.15 | 5.12 | 5.12 | 5.15 | 5.12 | 25,481 |
| August 05, 2025 | 5.15 | 5.14 | 5.14 | 5.16 | 5.13 | 50,884 |
| August 04, 2025 | 5.14 | 5.12 | 5.12 | 5.14 | 5.11 | 863,024 |
| August 01, 2025 | 5.13 | 5.09 | 5.09 | 5.13 | 5.07 | 116,255 |
| July 31, 2025 | 5.17 | 5.16 | 5.16 | 5.19 | 5.16 | 276,395 |
| July 30, 2025 | 5.17 | 5.17 | 5.17 | 5.18 | 5.15 | 2.49M |
| July 29, 2025 | 5.16 | 5.17 | 5.17 | 5.19 | 5.16 | 111,657 |
| July 28, 2025 | 5.18 | 5.15 | 5.15 | 5.18 | 5.14 | 45,649 |
| July 25, 2025 | 5.14 | 5.15 | 5.15 | 5.16 | 5.13 | 430,451 |
| July 24, 2025 | 5.15 | 5.15 | 5.15 | 5.17 | 5.14 | 1.79M |
| July 23, 2025 | 5.14 | 5.14 | 5.14 | 5.15 | 5.13 | 395,882 |
| July 22, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.1 | 8,739 |
| July 21, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.13 | 2.16M |
| July 18, 2025 | 5.14 | 5.14 | 5.14 | 5.15 | 5.13 | 191,827 |
| July 17, 2025 | 5.13 | 5.14 | 5.14 | 5.15 | 5.11 | 109,742 |
| July 16, 2025 | 5.11 | 5.09 | 5.09 | 5.12 | 5.09 | 55,703 |
| July 15, 2025 | 5.1 | 5.11 | 5.11 | 5.12 | 5.09 | 61,896 |
| July 14, 2025 | 5.04 | 5.05 | 5.05 | 5.05 | 5.03 | 74,713 |
| July 11, 2025 | 5.03 | 5.02 | 5.02 | 5.04 | 5.01 | 4,931 |
| July 10, 2025 | 5 | 5 | 5 | 5.01 | 4.99 | 190,698 |
| July 09, 2025 | 4.98 | 4.98 | 4.98 | 5 | 4.97 | 74,022 |
| July 08, 2025 | 4.98 | 5 | 5 | 5.01 | 4.98 | 172,163 |
| July 07, 2025 | 4.95 | 4.96 | 4.96 | 4.98 | 4.95 | 99,457 |
| July 04, 2025 | 4.95 | 4.97 | 4.97 | 4.97 | 4.95 | 24,249 |
| July 03, 2025 | 4.95 | 5 | 5 | 5.02 | 4.95 | 71,451 |
| July 02, 2025 | 4.94 | 4.97 | 4.97 | 4.99 | 4.92 | 37,929 |
| July 01, 2025 | 4.94 | 4.93 | 4.93 | 5 | 4.92 | 28,389 |
| June 30, 2025 | 4.9 | 4.92 | 4.92 | 4.93 | 4.89 | 36,585 |
| June 27, 2025 | 4.91 | 4.92 | 4.92 | 4.92 | 4.9 | 985,396 |
| June 26, 2025 | 4.93 | 4.92 | 4.92 | 4.93 | 4.9 | 63,066 |
| June 25, 2025 | 4.93 | 4.93 | 4.93 | 4.95 | 4.92 | 20,018 |
| June 24, 2025 | 4.91 | 4.92 | 4.92 | 4.93 | 4.88 | 30,460 |
| June 23, 2025 | 4.81 | 4.82 | 4.82 | 4.84 | 4.81 | 125,763 |
| June 20, 2025 | 4.83 | 4.82 | 4.82 | 4.86 | 4.81 | 24,712 |
| June 19, 2025 | 4.81 | 4.78 | 4.78 | 4.82 | 4.78 | 25,798 |
| June 18, 2025 | 4.86 | 4.85 | 4.85 | 4.86 | 4.84 | 25,389 |
| June 17, 2025 | 4.81 | 4.85 | 4.85 | 4.85 | 4.81 | 10,665 |
| June 16, 2025 | 4.83 | 4.87 | 4.87 | 4.88 | 4.82 | 50,578 |