5.44
-0.027(-0.49%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 5.01 | 5.01 | 5.01 | 5.03 | 5 | 9,807 |
| July 02, 2025 | 5.01 | 5.01 | 5.01 | 5.03 | 4.96 | 5,027 |
| July 01, 2025 | 4.98 | 4.99 | 4.99 | 5.01 | 4.97 | 10,673 |
| June 30, 2025 | 5.06 | 5.03 | 5.03 | 5.06 | 5.02 | 45,722 |
| June 27, 2025 | 5.02 | 5.04 | 5.04 | 5.05 | 5 | 24,198 |
| June 26, 2025 | 4.95 | 4.94 | 4.94 | 4.95 | 4.92 | 37,399 |
| June 25, 2025 | 4.91 | 4.88 | 4.88 | 4.91 | 4.88 | 19,058 |
| June 24, 2025 | 4.9 | 4.89 | 4.89 | 4.92 | 4.88 | 22,338 |
| June 23, 2025 | 4.84 | 4.87 | 4.87 | 4.88 | 4.84 | 9,920 |
| June 20, 2025 | 4.92 | 4.89 | 4.89 | 4.93 | 4.89 | 381,354 |
| June 19, 2025 | 4.99 | 4.94 | 4.94 | 4.99 | 4.94 | 4,964 |
| June 18, 2025 | 5.02 | 4.99 | 4.99 | 5.02 | 4.95 | 20,138 |
| June 17, 2025 | 4.93 | 4.92 | 4.92 | 4.94 | 4.9 | 12,515 |
| June 16, 2025 | 4.93 | 4.95 | 4.95 | 4.96 | 4.92 | 7,370 |
| June 13, 2025 | 4.91 | 4.93 | 4.93 | 4.95 | 4.91 | 12,435 |
| June 12, 2025 | 4.99 | 4.96 | 4.96 | 4.99 | 4.93 | 5,247 |
| June 11, 2025 | 5.02 | 5.01 | 4.97 | 5.04 | 4.99 | 38,764 |
| June 10, 2025 | 5.01 | 5 | 5 | 5.04 | 5 | 16,676 |
| June 09, 2025 | 4.98 | 5 | 5 | 5.01 | 4.98 | 22,391 |
| June 06, 2025 | 4.98 | 4.99 | 4.99 | 5 | 4.96 | 6,394 |
| June 05, 2025 | 4.97 | 4.95 | 4.95 | 4.98 | 4.92 | 16,670 |
| June 04, 2025 | 5 | 4.99 | 4.99 | 5.02 | 4.98 | 13,919 |
| June 03, 2025 | 5.03 | 5.02 | 5.02 | 5.03 | 5.01 | 16,009 |
| June 02, 2025 | 5.03 | 5.03 | 5.03 | 5.05 | 5 | 35,057 |
| May 30, 2025 | 5.04 | 5.01 | 5.01 | 5.07 | 5 | 30,368 |
| May 29, 2025 | 5.04 | 5.01 | 5.01 | 5.07 | 4.99 | 71,915 |
| May 28, 2025 | 5 | 5 | 5 | 5.02 | 4.98 | 7,222 |
| May 27, 2025 | 5.03 | 5.07 | 5.07 | 5.07 | 5.01 | 17,428 |
