5.50
-0.025(-0.45%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 5.47 | 5.5 | 5.5 | 5.51 | 5.46 | 6,735 |
| September 10, 2025 | 5.46 | 5.45 | 5.45 | 5.48 | 5.43 | 9,011 |
| September 09, 2025 | 5.42 | 5.42 | 5.42 | 5.43 | 5.39 | 15,155 |
| September 08, 2025 | 5.45 | 5.47 | 5.47 | 5.47 | 5.42 | 27,984 |
| September 05, 2025 | 5.39 | 5.36 | 5.36 | 5.41 | 5.34 | 11,160 |
| September 04, 2025 | 5.35 | 5.36 | 5.36 | 5.37 | 5.3 | 19,035 |
| September 03, 2025 | 5.25 | 5.29 | 5.29 | 5.32 | 5.25 | 11,004 |
| September 02, 2025 | 5.31 | 5.31 | 5.31 | 5.34 | 5.28 | 12,622 |
| September 01, 2025 | 5.34 | 5.32 | 5.32 | 5.35 | 5.31 | 15,969 |
| August 29, 2025 | 5.35 | 5.31 | 5.31 | 5.37 | 5.3 | 43,244 |
| August 28, 2025 | 5.4 | 5.39 | 5.39 | 5.42 | 5.35 | 8,217 |
| August 27, 2025 | 5.34 | 5.33 | 5.33 | 5.35 | 5.32 | 8,873 |
| August 26, 2025 | 5.34 | 5.35 | 5.35 | 5.36 | 5.33 | 23,767 |
| August 22, 2025 | 5.4 | 5.43 | 5.43 | 5.45 | 5.39 | 4,005 |
| August 21, 2025 | 5.39 | 5.38 | 5.38 | 5.4 | 5.36 | 2,237 |
| August 20, 2025 | 5.42 | 5.42 | 5.42 | 5.43 | 5.4 | 2,652 |
| August 19, 2025 | 5.45 | 5.45 | 5.45 | 5.47 | 5.43 | 39,846 |
| August 18, 2025 | 5.46 | 5.47 | 5.47 | 5.48 | 5.43 | 8,615 |
| August 15, 2025 | 5.46 | 5.44 | 5.44 | 5.46 | 5.43 | 44,411 |
| August 14, 2025 | 5.35 | 5.34 | 5.34 | 5.36 | 5.32 | 13,452 |
| August 13, 2025 | 5.39 | 5.35 | 5.35 | 5.4 | 5.35 | 58,178 |
| August 12, 2025 | 5.32 | 5.36 | 5.36 | 5.37 | 5.31 | 34,344 |
| August 11, 2025 | 5.29 | 5.31 | 5.31 | 5.31 | 5.28 | 9,466 |
| August 08, 2025 | 5.27 | 5.29 | 5.29 | 5.3 | 5.26 | 7,089 |
| August 07, 2025 | 5.23 | 5.2 | 5.2 | 5.26 | 5.2 | 316,687 |
| August 06, 2025 | 5.2 | 5.2 | 5.2 | 5.21 | 5.19 | 156,705 |
| August 05, 2025 | 5.2 | 5.16 | 5.16 | 5.2 | 5.16 | 10,473 |
| August 04, 2025 | 5.14 | 5.17 | 5.17 | 5.17 | 5.12 | 86,153 |
| August 01, 2025 | 5.14 | 5.09 | 5.09 | 5.14 | 5.04 | 40,823 |
| July 31, 2025 | 5.15 | 5.09 | 5.09 | 5.19 | 5.09 | 1.91M |
| July 30, 2025 | 5.12 | 5.11 | 5.11 | 5.13 | 5.1 | 23,390 |
| July 29, 2025 | 5.11 | 5.08 | 5.08 | 5.13 | 5.08 | 137,318 |
| July 28, 2025 | 5.12 | 5.08 | 5.08 | 5.12 | 5.07 | 67,450 |
| July 25, 2025 | 5.16 | 5.15 | 5.15 | 5.17 | 5.14 | 22,117 |
| July 24, 2025 | 5.23 | 5.19 | 5.19 | 5.23 | 5.17 | 14,912 |
| July 23, 2025 | 5.12 | 5.16 | 5.16 | 5.17 | 5.09 | 96,837 |
| July 22, 2025 | 4.94 | 4.95 | 4.95 | 4.96 | 4.91 | 40,384 |
| July 21, 2025 | 4.94 | 4.96 | 4.96 | 4.96 | 4.93 | 73,603 |
| July 18, 2025 | 4.94 | 4.92 | 4.92 | 4.94 | 4.91 | 15,970 |
| July 17, 2025 | 4.97 | 4.96 | 4.96 | 4.97 | 4.93 | 101,750 |
| July 16, 2025 | 4.91 | 4.89 | 4.89 | 4.92 | 4.89 | 42,365 |
| July 15, 2025 | 4.96 | 4.92 | 4.92 | 4.96 | 4.92 | 35,195 |
| July 14, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.92 | 12,880 |
| July 11, 2025 | 4.94 | 4.92 | 4.92 | 4.94 | 4.9 | 9,212 |
| July 10, 2025 | 4.92 | 4.94 | 4.94 | 4.94 | 4.91 | 10,445 |
| July 09, 2025 | 4.93 | 4.93 | 4.93 | 4.95 | 4.91 | 17,661 |
| July 08, 2025 | 4.92 | 4.93 | 4.93 | 4.95 | 4.91 | 14,075 |
| July 07, 2025 | 4.96 | 4.94 | 4.94 | 4.97 | 4.94 | 24,416 |
| July 04, 2025 | 4.99 | 4.99 | 4.99 | 5 | 4.97 | 7,685 |