5.55
+0.065(+1.18%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |