5.77
+0.01(+0.17%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.77 | 5.77 | 5.77 | 5.78 | 5.77 | 41 |
| December 23, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 8,250 |
| December 22, 2025 | 5.81 | 5.78 | 5.78 | 5.81 | 5.78 | 13,677 |
| December 19, 2025 | 5.78 | 5.82 | 5.82 | 5.83 | 5.78 | 4,065 |
| December 18, 2025 | 5.78 | 5.8 | 5.8 | 5.8 | 5.77 | 102 |
| December 17, 2025 | 5.83 | 5.78 | 5.78 | 5.83 | 5.78 | 30,675 |
| December 16, 2025 | 5.8 | 5.81 | 5.81 | 5.81 | 5.79 | 11 |
| December 15, 2025 | 5.82 | 5.8 | 5.8 | 5.84 | 5.78 | 27,126 |
| December 12, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.78 | 70 |
| December 11, 2025 | 5.73 | 5.77 | 5.77 | 5.78 | 5.73 | 70 |
| December 10, 2025 | 5.69 | 5.7 | 5.7 | 5.71 | 5.69 | 18,205 |
| December 09, 2025 | 5.71 | 5.72 | 5.72 | 5.72 | 5.71 | 1,181 |
| December 08, 2025 | 5.81 | 5.75 | 5.75 | 5.81 | 5.74 | 8,283 |
| December 05, 2025 | 5.8 | 5.81 | 5.81 | 5.81 | 5.78 | 2,934 |
| December 04, 2025 | 5.77 | 5.79 | 5.79 | 5.82 | 5.77 | 62,651 |
| December 03, 2025 | 5.75 | 5.74 | 5.74 | 5.76 | 5.74 | 7,651 |
| December 02, 2025 | 5.77 | 5.75 | 5.75 | 5.78 | 5.75 | 1,163 |
| December 01, 2025 | 5.72 | 5.79 | 5.79 | 5.79 | 5.72 | 17,128 |
| November 28, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.71 | 9 |
| November 27, 2025 | 5.72 | 5.71 | 5.71 | 5.72 | 5.71 | 3 |
| November 26, 2025 | 5.72 | 5.71 | 5.71 | 5.72 | 5.69 | 384 |
| November 25, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.66 | 10,479 |
| November 24, 2025 | 5.71 | 5.67 | 5.67 | 5.73 | 5.67 | 41,185 |
| November 21, 2025 | 5.63 | 5.65 | 5.65 | 5.66 | 5.62 | 87,192 |
| November 20, 2025 | 5.69 | 5.65 | 5.65 | 5.69 | 5.65 | 8,225 |
| November 19, 2025 | 5.64 | 5.67 | 5.67 | 5.69 | 5.64 | 32,998 |
| November 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4 |
| November 17, 2025 | 5.8 | 5.78 | 5.78 | 5.8 | 5.78 | 791 |
| November 14, 2025 | 5.92 | 5.88 | 5.88 | 5.94 | 5.84 | 51,158 |
| November 13, 2025 | 6 | 5.91 | 5.91 | 6 | 5.91 | 355 |
| November 12, 2025 | 5.95 | 5.95 | 5.95 | 5.99 | 5.95 | 512 |
| November 11, 2025 | 5.82 | 5.89 | 5.89 | 5.89 | 5.82 | 274 |
| November 10, 2025 | 5.77 | 5.76 | 5.76 | 5.77 | 5.76 | 74 |
| November 07, 2025 | 5.71 | 5.67 | 5.67 | 5.71 | 5.67 | 212 |
| November 06, 2025 | 5.75 | 5.68 | 5.68 | 5.76 | 5.67 | 3,436 |
| November 05, 2025 | 5.69 | 5.75 | 5.75 | 5.76 | 5.69 | 861 |
| November 04, 2025 | 5.66 | 5.68 | 5.68 | 5.69 | 5.64 | 823 |
| November 03, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.71 | 649 |
| October 31, 2025 | 5.76 | 5.71 | 5.71 | 5.76 | 5.71 | 134 |
| October 30, 2025 | 5.79 | 5.77 | 5.77 | 5.8 | 5.75 | 56 |
| October 29, 2025 | 5.86 | 5.82 | 5.82 | 5.86 | 5.81 | 4,984 |
| October 28, 2025 | 5.79 | 5.83 | 5.83 | 5.83 | 5.79 | 34 |
| October 27, 2025 | 5.82 | 5.81 | 5.81 | 5.82 | 5.81 | 90 |
| October 24, 2025 | 5.77 | 5.8 | 5.8 | 5.8 | 5.76 | 5,702 |
| October 23, 2025 | 5.76 | 5.77 | 5.77 | 5.77 | 5.76 | 22,358 |
| October 22, 2025 | 5.73 | 5.73 | 5.73 | 5.74 | 5.73 | 1,238 |
| October 21, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | 4 |
| October 20, 2025 | 5.68 | 5.72 | 5.72 | 5.72 | 5.68 | 3 |
| October 17, 2025 | 5.62 | 5.68 | 5.68 | 5.68 | 5.62 | 1,268 |
| October 16, 2025 | 5.6 | 5.61 | 5.61 | 5.62 | 5.59 | 6,166 |
| October 15, 2025 | 5.64 | 5.63 | 5.63 | 5.67 | 5.61 | 21,435 |
| October 14, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.41 | 32,136 |
| October 13, 2025 | 5.54 | 5.48 | 5.48 | 5.54 | 5.47 | 3,520 |
| October 10, 2025 | 5.62 | 5.5 | 5.5 | 5.63 | 5.5 | 9,104 |
| October 09, 2025 | 5.85 | 5.6 | 5.6 | 5.85 | 5.6 | 17,810 |
| October 08, 2025 | 5.61 | 5.72 | 5.72 | 5.72 | 5.61 | 2,720 |
| October 07, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0 |
| October 06, 2025 | 5.69 | 5.64 | 5.64 | 5.69 | 5.64 | 5,668 |
| October 03, 2025 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0 |
| October 02, 2025 | 5.65 | 5.66 | 5.66 | 5.66 | 5.64 | 5,569 |
