6.15
-0.0065(-0.11%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.13 | 6.15 | 6.15 | 6.18 | 6.12 | 2,212 |
| August 15, 2025 | 6.16 | 6.15 | 6.15 | 6.17 | 6.14 | 249,048 |
| August 14, 2025 | 6.1 | 6.13 | 6.13 | 6.13 | 6.1 | 40,214 |
| August 13, 2025 | 6.11 | 6.11 | 6.11 | 6.12 | 6.1 | 5 |
| August 12, 2025 | 6.07 | 6.09 | 6.09 | 6.09 | 6.07 | 3,800 |
| August 11, 2025 | 6.12 | 6.08 | 6.08 | 6.12 | 6.08 | 31 |
| August 08, 2025 | 6.08 | 6.1 | 6.1 | 6.1 | 6.08 | 1,972 |
| August 07, 2025 | 6.05 | 6.08 | 6.08 | 6.11 | 6.05 | 23,510 |
| August 06, 2025 | 6.06 | 6.04 | 6.04 | 6.06 | 6.03 | 9.07M |
| August 05, 2025 | 6.06 | 6.04 | 6.04 | 6.07 | 6.03 | 10,506 |
| August 04, 2025 | 5.98 | 6.03 | 6.03 | 6.03 | 5.98 | 397,460 |
| August 01, 2025 | 6 | 5.95 | 5.95 | 6 | 5.95 | 9,923 |
| July 31, 2025 | 6.11 | 6.06 | 6.06 | 6.11 | 6.06 | 656 |
| July 30, 2025 | 6.11 | 6.1 | 6.1 | 6.11 | 6.09 | 992,702 |
| July 29, 2025 | 6.13 | 6.11 | 6.11 | 6.14 | 6.11 | 28,903 |
| July 28, 2025 | 6.24 | 6.11 | 6.11 | 6.24 | 6.11 | 483,422 |
| July 25, 2025 | 6.15 | 6.17 | 6.17 | 6.17 | 6.13 | 612,894 |
| July 24, 2025 | 6.16 | 6.15 | 6.15 | 6.16 | 6.14 | 2,117 |
| July 23, 2025 | 6.12 | 6.1 | 6.1 | 6.12 | 6.1 | 34,432 |
| July 22, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.06 | 15,151 |
| July 21, 2025 | 6.05 | 6.08 | 6.08 | 6.1 | 6.05 | 21,978 |
| July 18, 2025 | 6.09 | 6.08 | 6.08 | 6.1 | 6.08 | 75 |
| July 17, 2025 | 6.07 | 6.08 | 6.08 | 6.08 | 6.05 | 96 |
| July 16, 2025 | 6.04 | 6.03 | 6.03 | 6.05 | 6.03 | 853 |
| July 15, 2025 | 6.11 | 6.06 | 6.06 | 6.11 | 6.06 | 1,026 |
| July 14, 2025 | 6.05 | 6.09 | 6.09 | 6.09 | 6.05 | 20,214 |
| July 11, 2025 | 6.06 | 6.08 | 6.08 | 6.08 | 6.06 | 81,715 |
| July 10, 2025 | 6.11 | 6.11 | 6.11 | 6.12 | 6.11 | 28,754 |
| July 09, 2025 | 6.06 | 6.08 | 6.08 | 6.08 | 6.05 | 105 |
| July 08, 2025 | 6.03 | 6.04 | 6.04 | 6.05 | 6.01 | 1,161 |
| July 07, 2025 | 6.01 | 6.01 | 6.01 | 6.02 | 6.01 | 379 |
| July 04, 2025 | 5.99 | 6 | 6 | 6.01 | 5.99 | 3,885 |
| July 03, 2025 | 6.01 | 6.02 | 6.02 | 6.02 | 6.01 | 552 |
| July 02, 2025 | 6 | 6.02 | 6.02 | 6.02 | 5.98 | 23,842 |
| July 01, 2025 | 5.98 | 5.97 | 5.97 | 5.98 | 5.95 | 25,783 |
| June 30, 2025 | 5.99 | 5.96 | 5.96 | 5.99 | 5.96 | 13,729 |
| June 27, 2025 | 5.91 | 5.98 | 5.98 | 5.98 | 5.91 | 92,021 |
| June 26, 2025 | 5.91 | 5.88 | 5.88 | 5.91 | 5.87 | 765 |
| June 25, 2025 | 5.95 | 5.9 | 5.9 | 5.95 | 5.89 | 1,961 |
| June 24, 2025 | 5.98 | 5.94 | 5.94 | 5.98 | 5.93 | 22,973 |
| June 23, 2025 | 5.89 | 5.88 | 5.88 | 5.9 | 5.87 | 6,220 |
| June 20, 2025 | 5.93 | 5.9 | 5.9 | 5.93 | 5.9 | 4 |
| June 19, 2025 | 5.91 | 5.88 | 5.88 | 5.91 | 5.88 | 1,490 |
| June 18, 2025 | 5.96 | 5.95 | 5.95 | 5.96 | 5.95 | 8 |
| June 17, 2025 | 5.95 | 5.94 | 5.94 | 5.95 | 5.93 | 641,622 |
| June 16, 2025 | 5.97 | 6 | 6 | 6.01 | 5.97 | 3,504 |
| June 13, 2025 | 5.95 | 5.96 | 5.96 | 5.98 | 5.95 | 19 |
| June 12, 2025 | 6 | 6.02 | 6.02 | 6.03 | 6 | 7,180 |
| June 11, 2025 | 6.17 | 6.14 | 6.02 | 6.17 | 6.14 | 712 |
| June 10, 2025 | 6.15 | 6.16 | 6.03 | 6.16 | 6.14 | 6,261 |
| June 09, 2025 | 6.13 | 6.13 | 6.01 | 6.13 | 6.13 | 321 |
| June 06, 2025 | 6.12 | 6.13 | 6 | 6.13 | 6.12 | 1.27M |
| June 05, 2025 | 6.1 | 6.11 | 5.98 | 6.11 | 6.09 | 3,030 |
| June 04, 2025 | 6.07 | 6.1 | 5.97 | 6.1 | 6.07 | 2,065 |
| June 03, 2025 | 6.09 | 6.06 | 5.93 | 6.09 | 6.04 | 17.15M |
| June 02, 2025 | 6.05 | 6.06 | 5.94 | 6.07 | 6.04 | 25,687 |
| May 30, 2025 | 6.07 | 6.06 | 5.93 | 6.08 | 6.06 | 87,036 |
| May 29, 2025 | 6.08 | 6.06 | 5.93 | 6.08 | 6.04 | 275 |
| May 28, 2025 | 6.09 | 6.04 | 5.92 | 6.09 | 6.04 | 7 |
| May 27, 2025 | 6.06 | 6.08 | 6.08 | 6.09 | 6.06 | 7,049 |