5.68
+0.011(+0.19%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.69 | 5.68 | 5.68 | 5.7 | 5.67 | 92,423 |
| December 03, 2025 | 5.7 | 5.67 | 5.67 | 5.72 | 5.67 | 86,114 |
| December 02, 2025 | 5.75 | 5.73 | 5.73 | 5.75 | 5.72 | 149,026 |
| December 01, 2025 | 5.7 | 5.74 | 5.74 | 5.74 | 5.69 | 161,255 |
| November 28, 2025 | 5.71 | 5.72 | 5.72 | 5.73 | 5.7 | 73,909 |
| November 27, 2025 | 5.71 | 5.7 | 5.7 | 5.73 | 5.7 | 56,005 |
| November 26, 2025 | 5.73 | 5.73 | 5.73 | 5.79 | 5.71 | 176,640 |
| November 25, 2025 | 5.73 | 5.67 | 5.67 | 5.73 | 5.63 | 9,604 |
| November 24, 2025 | 5.66 | 5.7 | 5.7 | 5.71 | 5.64 | 107,847 |
| November 21, 2025 | 5.63 | 5.63 | 5.63 | 5.65 | 5.6 | 196,314 |
| November 20, 2025 | 5.8 | 5.75 | 5.75 | 5.88 | 5.75 | 46,129 |
| November 19, 2025 | 5.72 | 5.74 | 5.74 | 5.77 | 5.71 | 10.98M |
| November 18, 2025 | 5.71 | 5.74 | 5.74 | 5.74 | 5.7 | 61,166 |
| November 17, 2025 | 5.75 | 5.8 | 5.8 | 5.83 | 5.75 | 87,668 |
| November 14, 2025 | 5.82 | 5.87 | 5.87 | 5.87 | 5.76 | 144,093 |
| November 13, 2025 | 5.94 | 5.85 | 5.85 | 5.95 | 5.85 | 102,047 |
| November 12, 2025 | 5.93 | 5.91 | 5.91 | 5.95 | 5.9 | 771,457 |
| November 11, 2025 | 5.89 | 5.88 | 5.88 | 5.9 | 5.87 | 109,923 |
| November 10, 2025 | 5.88 | 5.86 | 5.86 | 5.89 | 5.85 | 197,355 |
| 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 |
