5.47
+0.0365(+0.67%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.45 | 5.47 | 5.47 | 5.49 | 5.45 | 2,206 |
| September 25, 2025 | 5.45 | 5.44 | 5.44 | 5.46 | 5.44 | 14,649 |
| September 24, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.45 | 500 |
| September 23, 2025 | 5.53 | 5.51 | 5.51 | 5.53 | 5.51 | 3,758 |
| September 22, 2025 | 5.4 | 5.42 | 5.42 | 5.43 | 5.4 | 504 |
| September 19, 2025 | 5.49 | 5.47 | 5.47 | 5.5 | 5.47 | 54,311 |
| September 18, 2025 | 5.42 | 5.48 | 5.48 | 5.49 | 5.42 | 19,079 |
| September 17, 2025 | 5.42 | 5.41 | 5.41 | 5.42 | 5.41 | 23 |
| September 16, 2025 | 5.42 | 5.4 | 5.4 | 5.42 | 5.4 | 54,835 |
| September 15, 2025 | 5.34 | 5.41 | 5.41 | 5.41 | 5.34 | 13,178 |
| September 12, 2025 | 5.36 | 5.35 | 5.35 | 5.37 | 5.32 | 524 |
| September 11, 2025 | 5.35 | 5.36 | 5.36 | 5.37 | 5.35 | 1,491 |
| September 10, 2025 | 5.36 | 5.32 | 5.32 | 5.36 | 5.31 | 198 |
| September 09, 2025 | 5.36 | 5.32 | 5.32 | 5.36 | 5.32 | 743 |
| September 08, 2025 | 5.34 | 5.33 | 5.33 | 5.36 | 5.31 | 28,314 |
| September 05, 2025 | 5.32 | 5.31 | 5.31 | 5.34 | 5.31 | 382 |
| September 04, 2025 | 5.32 | 5.29 | 5.29 | 5.32 | 5.28 | 18,937 |
| September 03, 2025 | 5.35 | 5.32 | 5.32 | 5.35 | 5.32 | 7 |
| September 02, 2025 | 5.33 | 5.29 | 5.29 | 5.33 | 5.28 | 1,662 |
| September 01, 2025 | 5.33 | 5.28 | 5.28 | 5.33 | 5.28 | 5,391 |
| August 29, 2025 | 5.35 | 5.31 | 5.31 | 5.35 | 5.31 | 14,984 |
| August 28, 2025 | 5.39 | 5.35 | 5.35 | 5.41 | 5.35 | 1,597 |
| August 27, 2025 | 5.3 | 5.31 | 5.31 | 5.33 | 5.3 | 4,467 |
| August 26, 2025 | 5.27 | 5.29 | 5.29 | 5.33 | 5.26 | 4,027 |
| August 22, 2025 | 5.28 | 5.37 | 5.37 | 5.38 | 5.28 | 132 |
| August 21, 2025 | 5.31 | 5.28 | 5.28 | 5.31 | 5.28 | 20,043 |
| August 20, 2025 | 5.32 | 5.32 | 5.32 | 5.34 | 5.28 | 43,685 |
| August 19, 2025 | 5.24 | 5.33 | 5.33 | 5.33 | 5.24 | 12 |
| August 18, 2025 | 5.2 | 5.21 | 5.21 | 5.26 | 5.2 | 12,865 |
| August 15, 2025 | 5.25 | 5.22 | 5.22 | 5.27 | 5.22 | 175 |
| August 14, 2025 | 5.2 | 5.21 | 5.21 | 5.21 | 5.2 | 5 |
| August 13, 2025 | 5.17 | 5.2 | 5.2 | 5.2 | 5.17 | 82,641 |
| August 12, 2025 | 5.15 | 5.14 | 5.14 | 5.15 | 5.09 | 1,718 |
| August 11, 2025 | 5.19 | 5.13 | 5.13 | 5.19 | 5.13 | 8,062 |
| August 08, 2025 | 5.21 | 5.2 | 5.2 | 5.21 | 5.18 | 10 |
| August 07, 2025 | 5.18 | 5.19 | 5.19 | 5.21 | 5.18 | 34,993 |
| August 06, 2025 | 5.17 | 5.16 | 5.16 | 5.17 | 5.16 | 5,648 |
| August 05, 2025 | 5.16 | 5.15 | 5.15 | 5.16 | 5.13 | 6,939 |
| August 04, 2025 | 5.14 | 5.15 | 5.15 | 5.15 | 5.12 | 61,819 |
| August 01, 2025 | 5.2 | 5.13 | 5.13 | 5.2 | 5.12 | 79,716 |
| July 31, 2025 | 5.31 | 5.21 | 5.21 | 5.31 | 5.21 | 5,297 |
| July 30, 2025 | 5.37 | 5.33 | 5.33 | 5.37 | 5.33 | 3,499 |
| July 29, 2025 | 5.45 | 5.39 | 5.39 | 5.45 | 5.39 | 7,412 |
| July 28, 2025 | 5.58 | 5.43 | 5.43 | 5.58 | 5.43 | 13,478 |
| July 25, 2025 | 5.42 | 5.52 | 5.52 | 5.52 | 5.4 | 23,320 |
| July 24, 2025 | 5.5 | 5.43 | 5.43 | 5.5 | 5.41 | 13,181 |
| July 23, 2025 | 5.38 | 5.43 | 5.43 | 5.43 | 5.38 | 8 |
| July 22, 2025 | 5.34 | 5.33 | 5.33 | 5.34 | 5.33 | 15 |
| July 21, 2025 | 5.33 | 5.33 | 5.33 | 5.35 | 5.3 | 103 |
| July 18, 2025 | 5.38 | 5.33 | 5.33 | 5.38 | 5.33 | 787 |
| July 17, 2025 | 5.34 | 5.34 | 5.34 | 5.36 | 5.34 | 26 |
| July 16, 2025 | 5.32 | 5.36 | 5.36 | 5.36 | 5.3 | 32,140 |
| July 15, 2025 | 5.39 | 5.38 | 5.38 | 5.39 | 5.38 | 3 |
| July 14, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | 113 |
| July 11, 2025 | 5.46 | 5.42 | 5.42 | 5.46 | 5.42 | 5,063 |
| July 10, 2025 | 5.42 | 5.47 | 5.47 | 5.47 | 5.42 | 706 |
| July 09, 2025 | 5.37 | 5.39 | 5.39 | 5.4 | 5.37 | 2,167 |
| July 08, 2025 | 5.33 | 5.36 | 5.36 | 5.36 | 5.29 | 50,950 |
| July 07, 2025 | 5.33 | 5.31 | 5.31 | 5.33 | 5.29 | 46,349 |
| July 04, 2025 | 5.32 | 5.31 | 5.31 | 5.32 | 5.31 | 69 |