5.94
-0.0251(-0.42%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 5.92 | 5.96 | 5.96 | 5.97 | 5.91 | 19,824 |
| October 17, 2025 | 5.9 | 5.94 | 5.94 | 5.94 | 5.88 | 12,857 |
| October 16, 2025 | 5.84 | 5.92 | 5.92 | 5.92 | 5.84 | 34,912 |
| October 15, 2025 | 5.94 | 5.89 | 5.89 | 5.94 | 5.84 | 7,884 |
| October 14, 2025 | 5.92 | 5.9 | 5.9 | 5.93 | 5.9 | 3,888 |
| October 13, 2025 | 5.89 | 5.93 | 5.93 | 5.98 | 5.89 | 24,523 |
| October 10, 2025 | 6.01 | 5.93 | 5.93 | 6.02 | 5.93 | 25,497 |
| October 09, 2025 | 6.04 | 6.01 | 6.01 | 6.04 | 5.98 | 16,365 |
| October 08, 2025 | 5.89 | 5.99 | 5.99 | 6.01 | 5.89 | 57,166 |
| October 07, 2025 | 5.95 | 5.94 | 5.94 | 5.97 | 5.93 | 19,843 |
| October 06, 2025 | 5.96 | 5.98 | 5.98 | 5.99 | 5.94 | 24,158 |
| October 03, 2025 | 5.89 | 5.96 | 5.96 | 5.99 | 5.89 | 72,892 |
| October 02, 2025 | 5.92 | 5.9 | 5.9 | 5.95 | 5.87 | 88,200 |
| October 01, 2025 | 5.69 | 5.86 | 5.86 | 5.87 | 5.69 | 107,165 |
| September 30, 2025 | 5.49 | 5.57 | 5.57 | 5.58 | 5.49 | 53,724 |
| September 29, 2025 | 5.5 | 5.53 | 5.53 | 5.53 | 5.47 | 16,363 |
| 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 |
