5.18
+0.0405(+0.79%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 4.82 | 4.81 | 4.81 | 4.83 | 4.79 | 70,478 |
| June 12, 2025 | 4.89 | 4.88 | 4.88 | 4.89 | 4.86 | 66,053 |
| June 11, 2025 | 4.93 | 4.9 | 4.9 | 4.95 | 4.87 | 101,523 |
| June 10, 2025 | 4.86 | 4.86 | 4.86 | 4.89 | 4.85 | 21,277 |
| June 09, 2025 | 4.82 | 4.84 | 4.84 | 4.85 | 4.82 | 2.32M |
| June 06, 2025 | 4.8 | 4.8 | 4.8 | 4.81 | 4.78 | 55,871 |
| June 05, 2025 | 4.77 | 4.79 | 4.79 | 4.8 | 4.76 | 51,764 |
| June 04, 2025 | 4.74 | 4.75 | 4.75 | 4.77 | 4.73 | 13,535 |
| June 03, 2025 | 4.69 | 4.7 | 4.7 | 4.7 | 4.68 | 20,741 |
| June 02, 2025 | 4.63 | 4.66 | 4.66 | 4.67 | 4.62 | 86,320 |
| May 30, 2025 | 4.8 | 4.67 | 4.67 | 4.82 | 4.64 | 537,528 |
| May 29, 2025 | 4.74 | 4.72 | 4.72 | 4.76 | 4.71 | 9,479 |
| May 28, 2025 | 4.7 | 4.7 | 4.7 | 4.72 | 4.7 | 82,282 |
| May 27, 2025 | 4.7 | 4.71 | 4.71 | 4.71 | 4.68 | 34,045 |