5.01
-0.03(-0.60%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.96 | 5.01 | 5.01 | 5.01 | 4.93 | 15,398 |
| October 16, 2025 | 5.03 | 5.04 | 5.04 | 5.04 | 5.02 | 30,461 |
| October 15, 2025 | 5.02 | 5.01 | 5.01 | 5.03 | 5.01 | 16,891 |
| October 14, 2025 | 4.94 | 4.95 | 4.95 | 4.96 | 4.92 | 24,470 |
| October 13, 2025 | 4.98 | 4.99 | 4.99 | 4.99 | 4.98 | 156 |
| October 10, 2025 | 5.03 | 4.89 | 4.89 | 5.04 | 4.89 | 2,513 |
| October 09, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.04 | 6,167 |
| October 08, 2025 | 5 | 5.03 | 5.03 | 5.03 | 5 | 3,517 |
| October 07, 2025 | 5.04 | 5.01 | 5.01 | 5.05 | 5.01 | 3,506 |
| October 06, 2025 | 5.01 | 5.02 | 5.02 | 5.02 | 5.01 | 172,111 |
| October 03, 2025 | 5.01 | 5 | 5 | 5.01 | 5 | 8,056 |
| October 02, 2025 | 4.99 | 4.99 | 4.99 | 5.01 | 4.99 | 2,167 |
| October 01, 2025 | 4.94 | 4.95 | 4.95 | 4.95 | 4.94 | 355 |
| September 30, 2025 | 4.92 | 4.92 | 4.92 | 4.93 | 4.92 | 674,185 |
| September 29, 2025 | 4.91 | 4.92 | 4.92 | 4.92 | 4.91 | 4.95M |
| September 26, 2025 | 4.87 | 4.86 | 4.86 | 4.87 | 4.86 | 225 |
| September 25, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.9 | 3,469 |
| September 24, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.91 | 36,148 |
| September 23, 2025 | 4.89 | 4.91 | 4.91 | 4.91 | 4.89 | 80 |
| September 22, 2025 | 4.89 | 4.88 | 4.88 | 4.89 | 4.88 | 7,861 |
| September 19, 2025 | 4.86 | 4.88 | 4.88 | 4.88 | 4.86 | 20,590 |
| September 18, 2025 | 4.84 | 4.86 | 4.86 | 4.86 | 4.84 | 12,756 |
| September 17, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.83 | 60,233 |
| September 16, 2025 | 4.83 | 4.81 | 4.81 | 4.83 | 4.81 | 16,556 |
| September 15, 2025 | 4.79 | 4.8 | 4.8 | 4.81 | 4.78 | 9,019 |
| September 12, 2025 | 4.79 | 4.78 | 4.78 | 4.79 | 4.78 | 1,806 |
| September 11, 2025 | 4.75 | 4.77 | 4.77 | 4.78 | 4.75 | 43,985 |
| September 10, 2025 | 4.75 | 4.74 | 4.74 | 4.75 | 4.73 | 88,621 |
| September 09, 2025 | 4.68 | 4.7 | 4.7 | 4.7 | 4.68 | 3,825 |
| September 08, 2025 | 4.66 | 4.65 | 4.65 | 4.66 | 4.65 | 109 |
| September 05, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0 |
| September 04, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 5,988 |
| September 03, 2025 | 4.62 | 4.61 | 4.61 | 4.62 | 4.61 | 1,729 |
| September 02, 2025 | 4.6 | 4.6 | 4.6 | 4.61 | 4.59 | 1,995 |
| September 01, 2025 | 4.58 | 4.57 | 4.57 | 4.59 | 4.57 | 11,062 |
| August 29, 2025 | 4.58 | 4.57 | 4.57 | 4.58 | 4.56 | 68,199 |
| August 28, 2025 | 4.57 | 4.59 | 4.59 | 4.59 | 4.57 | 10,167 |
| August 27, 2025 | 4.6 | 4.58 | 4.58 | 4.62 | 4.58 | 7,495 |
| August 26, 2025 | 4.66 | 4.63 | 4.63 | 4.66 | 4.63 | 4,000 |
| August 22, 2025 | 4.61 | 4.64 | 4.64 | 4.64 | 4.61 | 2,930 |
| August 21, 2025 | 4.58 | 4.59 | 4.59 | 4.59 | 4.57 | 52,216 |
| August 20, 2025 | 4.56 | 4.57 | 4.57 | 4.57 | 4.56 | 763 |
| August 19, 2025 | 4.6 | 4.58 | 4.58 | 4.6 | 4.58 | 1,964 |
| August 18, 2025 | 4.58 | 4.59 | 4.59 | 4.59 | 4.58 | 25,100 |
| August 15, 2025 | 4.57 | 4.56 | 4.56 | 4.57 | 4.56 | 192 |
| August 14, 2025 | 4.58 | 4.56 | 4.56 | 4.58 | 4.56 | 6 |
| August 13, 2025 | 4.61 | 4.61 | 4.61 | 4.62 | 4.61 | 3,924 |
| August 12, 2025 | 4.54 | 4.56 | 4.56 | 4.56 | 4.54 | 33,093 |
| August 11, 2025 | 4.55 | 4.56 | 4.56 | 4.56 | 4.55 | 3 |
| August 08, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.54 | 1,511 |
| August 07, 2025 | 4.59 | 4.56 | 4.56 | 4.59 | 4.56 | 194 |
| August 06, 2025 | 4.55 | 4.54 | 4.54 | 4.55 | 4.54 | 1,144 |
| August 05, 2025 | 4.57 | 4.55 | 4.55 | 4.57 | 4.55 | 61,957 |
| August 04, 2025 | 4.56 | 4.53 | 4.53 | 4.56 | 4.53 | 68,909 |
| August 01, 2025 | 4.54 | 4.51 | 4.51 | 4.54 | 4.51 | 11,193 |
| July 31, 2025 | 4.59 | 4.57 | 4.57 | 4.59 | 4.57 | 1,254 |
| July 30, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0 |
| July 29, 2025 | 4.59 | 4.58 | 4.58 | 4.6 | 4.58 | 3 |
| July 28, 2025 | 4.57 | 4.56 | 4.56 | 4.57 | 4.56 | 1,431 |
| July 25, 2025 | 4.55 | 4.57 | 4.57 | 4.57 | 4.55 | 3,068 |