5.24
+0.0315(+0.60%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 5.39 | 5.36 | 5.36 | 5.39 | 5.35 | 855 |
| July 02, 2025 | 5.32 | 5.37 | 5.37 | 5.37 | 5.32 | 67 |
| July 01, 2025 | 5.2 | 5.28 | 5.28 | 5.28 | 5.19 | 3,239 |
| June 30, 2025 | 5.21 | 5.2 | 5.2 | 5.21 | 5.2 | 2,192 |
| June 27, 2025 | 5.13 | 5.2 | 5.2 | 5.2 | 5.13 | 2,625 |
| June 26, 2025 | 5.13 | 5.07 | 5.07 | 5.13 | 5.06 | 700 |
| June 25, 2025 | 5.15 | 5.13 | 5.13 | 5.19 | 5.13 | 4,019 |
| June 24, 2025 | 5.17 | 5.15 | 5.15 | 5.17 | 5.14 | 13,541 |
| June 23, 2025 | 5.07 | 5.11 | 5.11 | 5.11 | 5.07 | 15,944 |
| June 20, 2025 | 5.11 | 5.09 | 5.09 | 5.14 | 5.09 | 161 |
| June 19, 2025 | 5.09 | 5.07 | 5.07 | 5.1 | 5.07 | 207 |
| June 18, 2025 | 5.15 | 5.18 | 5.18 | 5.18 | 5.15 | 18 |
| June 17, 2025 | 5.21 | 5.19 | 5.19 | 5.21 | 5.18 | 947 |
| June 16, 2025 | 5.22 | 5.24 | 5.24 | 5.26 | 5.22 | 329 |
| June 13, 2025 | 5.2 | 5.18 | 5.18 | 5.24 | 5.16 | 2,304 |
| June 12, 2025 | 5.29 | 5.29 | 5.29 | 5.3 | 5.29 | 22 |
| June 11, 2025 | 5.37 | 5.32 | 5.32 | 5.37 | 5.32 | 17,042 |
| June 10, 2025 | 5.33 | 5.34 | 5.34 | 5.34 | 5.32 | 175 |
| June 09, 2025 | 5.27 | 5.27 | 5.27 | 5.28 | 5.27 | 6,009 |
| June 06, 2025 | 5.27 | 5.27 | 5.27 | 5.28 | 5.26 | 10,596 |
| June 05, 2025 | 5.31 | 5.27 | 5.27 | 5.31 | 5.25 | 23,667 |
| June 04, 2025 | 5.29 | 5.3 | 5.3 | 5.31 | 5.28 | 58,945 |
| June 03, 2025 | 5.26 | 5.27 | 5.27 | 5.27 | 5.25 | 11 |
| June 02, 2025 | 5.28 | 5.3 | 5.3 | 5.31 | 5.27 | 23,624 |
| May 30, 2025 | 5.34 | 5.34 | 5.34 | 5.36 | 5.34 | 5,489 |
| May 29, 2025 | 5.39 | 5.35 | 5.35 | 5.39 | 5.35 | 22,951 |
| May 28, 2025 | 5.34 | 5.34 | 5.34 | 5.35 | 5.34 | 749 |
| May 27, 2025 | 5.34 | 5.36 | 5.36 | 5.36 | 5.33 | 491 |
| May 23, 2025 | 5.42 | 5.3 | 5.3 | 5.42 | 5.23 | 4,898 |
