5.75
+0.003(+0.05%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.79 | 5.75 | 5.75 | 5.8 | 5.74 | 7,542 |
| December 03, 2025 | 5.69 | 5.65 | 5.65 | 5.7 | 5.63 | 7,046 |
| December 02, 2025 | 5.71 | 5.68 | 5.68 | 5.73 | 5.68 | 16,279 |
| December 01, 2025 | 5.69 | 5.7 | 5.7 | 5.71 | 5.66 | 20,335 |
| November 28, 2025 | 5.69 | 5.71 | 5.71 | 5.76 | 5.67 | 11,919 |
| November 27, 2025 | 5.73 | 5.7 | 5.7 | 5.73 | 5.7 | 13,555 |
| November 26, 2025 | 5.72 | 5.74 | 5.74 | 5.74 | 5.7 | 46,261 |
| November 25, 2025 | 5.62 | 5.64 | 5.64 | 5.68 | 5.6 | 22,700 |
| November 24, 2025 | 5.67 | 5.67 | 5.67 | 5.68 | 5.61 | 24,520 |
| November 21, 2025 | 5.62 | 5.62 | 5.62 | 5.65 | 5.6 | 18,774 |
| November 20, 2025 | 5.65 | 5.61 | 5.61 | 5.66 | 5.61 | 15,496 |
| November 19, 2025 | 5.58 | 5.61 | 5.61 | 5.64 | 5.57 | 21,581 |
| November 18, 2025 | 5.6 | 5.6 | 5.6 | 5.61 | 5.56 | 11,332 |
| November 17, 2025 | 5.76 | 5.73 | 5.73 | 5.77 | 5.72 | 19,970 |
| November 14, 2025 | 5.81 | 5.83 | 5.83 | 5.84 | 5.77 | 10,845 |
| November 13, 2025 | 5.86 | 5.76 | 5.76 | 5.86 | 5.76 | 11,249 |
| November 12, 2025 | 5.88 | 5.87 | 5.87 | 5.88 | 5.81 | 6,918 |
| November 11, 2025 | 5.8 | 5.78 | 5.78 | 5.8 | 5.76 | 8,879 |
| November 10, 2025 | 5.78 | 5.77 | 5.77 | 5.8 | 5.75 | 10,136 |
| November 07, 2025 | 5.78 | 5.72 | 5.72 | 5.79 | 5.71 | 6,946 |
| November 06, 2025 | 5.8 | 5.77 | 5.77 | 5.83 | 5.76 | 25,445 |
| November 05, 2025 | 5.76 | 5.78 | 5.78 | 5.8 | 5.74 | 22,267 |
| November 04, 2025 | 5.8 | 5.82 | 5.82 | 5.85 | 5.77 | 35,302 |
| November 03, 2025 | 5.81 | 5.8 | 5.8 | 5.85 | 5.76 | 45,485 |
| October 31, 2025 | 5.83 | 5.8 | 5.8 | 5.85 | 5.79 | 21,346 |
| October 30, 2025 | 5.78 | 5.78 | 5.78 | 5.79 | 5.74 | 37,080 |
| October 29, 2025 | 5.8 | 5.78 | 5.78 | 5.81 | 5.76 | 37,354 |
| October 28, 2025 | 5.72 | 5.77 | 5.77 | 5.77 | 5.71 | 122,255 |
| October 27, 2025 | 5.78 | 5.72 | 5.72 | 5.78 | 5.7 | 16,964 |
| October 24, 2025 | 5.63 | 5.68 | 5.68 | 5.69 | 5.61 | 9,130 |
| October 23, 2025 | 5.61 | 5.65 | 5.65 | 5.65 | 5.6 | 22,299 |
| October 22, 2025 | 5.7 | 5.64 | 5.64 | 5.7 | 5.63 | 9,280 |
| October 21, 2025 | 5.68 | 5.68 | 5.68 | 5.72 | 5.66 | 8,979 |
| October 20, 2025 | 5.7 | 5.72 | 5.72 | 5.74 | 5.66 | 22,648 |
| October 17, 2025 | 5.58 | 5.6 | 5.6 | 5.62 | 5.5 | 10,042 |
| October 16, 2025 | 5.65 | 5.59 | 5.59 | 5.65 | 5.57 | 32,498 |
| October 15, 2025 | 5.6 | 5.59 | 5.59 | 5.62 | 5.56 | 9,331 |
| October 14, 2025 | 5.5 | 5.53 | 5.53 | 5.55 | 5.46 | 30,855 |
| October 13, 2025 | 5.53 | 5.49 | 5.49 | 5.53 | 5.44 | 17,567 |
| October 10, 2025 | 5.58 | 5.47 | 5.47 | 5.58 | 5.44 | 15,613 |
| October 09, 2025 | 5.68 | 5.65 | 5.65 | 5.68 | 5.61 | 28,428 |
| October 08, 2025 | 5.59 | 5.6 | 5.6 | 5.62 | 5.58 | 10,514 |
| October 07, 2025 | 5.65 | 5.62 | 5.62 | 5.66 | 5.61 | 39,902 |
| October 06, 2025 | 5.73 | 5.72 | 5.72 | 5.73 | 5.63 | 18,618 |
| October 03, 2025 | 5.59 | 5.59 | 5.59 | 5.63 | 5.55 | 19,482 |
| October 02, 2025 | 5.52 | 5.5 | 5.5 | 5.54 | 5.46 | 20,104 |
| October 01, 2025 | 5.46 | 5.47 | 5.47 | 5.54 | 5.44 | 12,617 |
| September 30, 2025 | 5.51 | 5.46 | 5.46 | 5.52 | 5.44 | 385,051 |
| September 29, 2025 | 5.51 | 5.5 | 5.5 | 5.53 | 5.42 | 12,653 |
| September 26, 2025 | 5.54 | 5.5 | 5.5 | 5.56 | 5.48 | 55,896 |
| September 25, 2025 | 5.52 | 5.52 | 5.52 | 5.53 | 5.49 | 28,886 |
| September 24, 2025 | 5.54 | 5.52 | 5.52 | 5.55 | 5.51 | 38,359 |
| September 23, 2025 | 5.56 | 5.52 | 5.52 | 5.56 | 5.51 | 13,531 |
| September 22, 2025 | 5.51 | 5.51 | 5.51 | 5.52 | 5.49 | 20,745 |
| September 19, 2025 | 5.48 | 5.5 | 5.5 | 5.53 | 5.46 | 13,606 |
| September 18, 2025 | 5.51 | 5.53 | 5.53 | 5.54 | 5.49 | 20,123 |
| September 17, 2025 | 5.47 | 5.48 | 5.48 | 5.49 | 5.46 | 10,164 |
| September 16, 2025 | 5.49 | 5.47 | 5.47 | 5.51 | 5.46 | 10,520 |
| September 15, 2025 | 5.49 | 5.48 | 5.48 | 5.51 | 5.45 | 35,922 |
| September 12, 2025 | 5.49 | 5.47 | 5.47 | 5.49 | 5.46 | 220,423 |
