5.53
+0.059(+1.08%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.48 | 5.47 | 5.47 | 5.5 | 5.43 | 94,429 |
| September 25, 2025 | 5.52 | 5.48 | 5.48 | 5.53 | 5.48 | 19,099 |
| September 24, 2025 | 5.61 | 5.58 | 5.58 | 5.61 | 5.57 | 5,003 |
| September 23, 2025 | 5.66 | 5.61 | 5.61 | 5.66 | 5.61 | 51,790 |
| September 22, 2025 | 5.65 | 5.68 | 5.68 | 5.68 | 5.64 | 41,462 |
| September 19, 2025 | 5.65 | 5.65 | 5.65 | 5.68 | 5.62 | 34,179 |
| September 18, 2025 | 5.55 | 5.59 | 5.59 | 5.62 | 5.55 | 35,965 |
| September 17, 2025 | 5.54 | 5.57 | 5.57 | 5.58 | 5.54 | 22,471 |
| September 16, 2025 | 5.57 | 5.54 | 5.54 | 5.57 | 5.52 | 34,925 |
| September 15, 2025 | 5.61 | 5.55 | 5.55 | 5.61 | 5.54 | 67,207 |
| September 12, 2025 | 5.63 | 5.61 | 5.61 | 5.67 | 5.61 | 41,282 |
| September 11, 2025 | 5.61 | 5.67 | 5.67 | 5.67 | 5.61 | 71,638 |
| September 10, 2025 | 5.62 | 5.64 | 5.64 | 5.7 | 5.62 | 140,618 |
| September 09, 2025 | 5.67 | 5.66 | 5.66 | 5.67 | 5.65 | 79,518 |
| September 08, 2025 | 5.68 | 5.68 | 5.68 | 5.74 | 5.64 | 113,976 |
| September 05, 2025 | 5.72 | 5.71 | 5.71 | 5.72 | 5.71 | 30,841 |
| September 04, 2025 | 5.69 | 5.72 | 5.72 | 5.72 | 5.68 | 113,861 |
| September 03, 2025 | 5.67 | 5.71 | 5.71 | 5.72 | 5.66 | 114,740 |
| September 02, 2025 | 5.62 | 5.64 | 5.64 | 5.67 | 5.61 | 12,598 |
| September 01, 2025 | 5.67 | 5.62 | 5.62 | 5.68 | 5.62 | 30,638 |
| August 29, 2025 | 5.63 | 5.62 | 5.62 | 5.63 | 5.61 | 4,328 |
| August 28, 2025 | 5.66 | 5.62 | 5.62 | 5.66 | 5.61 | 9,636 |
| August 27, 2025 | 5.62 | 5.64 | 5.64 | 5.67 | 5.62 | 163,204 |
| August 26, 2025 | 5.59 | 5.61 | 5.61 | 5.67 | 5.58 | 11,018 |
| August 22, 2025 | 5.66 | 5.68 | 5.68 | 5.72 | 5.66 | 31,183 |
| August 21, 2025 | 5.65 | 5.67 | 5.67 | 5.67 | 5.63 | 30,583 |
| August 20, 2025 | 5.59 | 5.64 | 5.64 | 5.66 | 5.58 | 1,813 |
| August 19, 2025 | 5.56 | 5.6 | 5.6 | 5.6 | 5.54 | 45,272 |
| August 18, 2025 | 5.51 | 5.55 | 5.55 | 5.55 | 5.5 | 39,355 |
| August 15, 2025 | 5.43 | 5.47 | 5.47 | 5.48 | 5.43 | 1.39M |
| August 14, 2025 | 5.36 | 5.39 | 5.39 | 5.41 | 5.36 | 150,396 |
| August 13, 2025 | 5.34 | 5.41 | 5.41 | 5.41 | 5.34 | 197,381 |
| August 12, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.27 | 93,135 |
| August 11, 2025 | 5.34 | 5.31 | 5.31 | 5.35 | 5.31 | 45,783 |
| August 08, 2025 | 5.33 | 5.3 | 5.3 | 5.35 | 5.29 | 95,279 |
| August 07, 2025 | 5.24 | 5.28 | 5.28 | 5.28 | 5.22 | 270,823 |
| August 06, 2025 | 5.39 | 5.27 | 5.27 | 5.39 | 5.24 | 326,923 |
| August 05, 2025 | 5.41 | 5.38 | 5.38 | 5.41 | 5.38 | 33,498 |
| August 04, 2025 | 5.35 | 5.39 | 5.39 | 5.39 | 5.33 | 1.42M |
| August 01, 2025 | 5.3 | 5.32 | 5.32 | 5.33 | 5.25 | 136,747 |
| July 31, 2025 | 5.52 | 5.4 | 5.4 | 5.52 | 5.4 | 6,606 |
| July 30, 2025 | 5.48 | 5.48 | 5.48 | 5.49 | 5.46 | 18,543 |
| July 29, 2025 | 5.66 | 5.49 | 5.49 | 5.67 | 5.43 | 319,073 |
| July 28, 2025 | 5.72 | 5.59 | 5.59 | 5.73 | 5.59 | 1,145 |
| July 25, 2025 | 5.64 | 5.63 | 5.63 | 5.66 | 5.62 | 6,659 |
| July 24, 2025 | 5.61 | 5.63 | 5.63 | 5.64 | 5.61 | 6,634 |
| July 23, 2025 | 5.51 | 5.54 | 5.54 | 5.54 | 5.47 | 21,070 |
| July 22, 2025 | 5.38 | 5.42 | 5.42 | 5.43 | 5.36 | 111,418 |
| July 21, 2025 | 5.42 | 5.39 | 5.39 | 5.45 | 5.38 | 52,917 |
| July 18, 2025 | 5.47 | 5.43 | 5.43 | 5.47 | 5.42 | 21,541 |
| July 17, 2025 | 5.51 | 5.45 | 5.45 | 5.51 | 5.43 | 6,551 |
| July 16, 2025 | 5.5 | 5.49 | 5.49 | 5.5 | 5.48 | 5,808 |
| July 15, 2025 | 5.56 | 5.49 | 5.49 | 5.58 | 5.47 | 82,757 |
| July 14, 2025 | 5.52 | 5.54 | 5.54 | 5.54 | 5.5 | 2,794 |
| July 11, 2025 | 5.61 | 5.5 | 5.5 | 5.61 | 5.5 | 168 |
| July 10, 2025 | 5.57 | 5.61 | 5.61 | 5.62 | 5.56 | 13,336 |
| July 09, 2025 | 5.48 | 5.51 | 5.51 | 5.51 | 5.48 | 12,232 |
| July 08, 2025 | 5.48 | 5.49 | 5.49 | 5.51 | 5.44 | 1,274 |
| July 07, 2025 | 5.51 | 5.43 | 5.43 | 5.51 | 5.43 | 3,753 |
| July 04, 2025 | 5.36 | 5.49 | 5.49 | 5.51 | 5.36 | 7,749 |