5.00
-0.011(-0.22%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.01 | 5 | 5 | 5.01 | 4.99 | 149,406 |
| December 04, 2025 | 4.99 | 5.01 | 5.01 | 5.04 | 4.99 | 150,366 |
| December 03, 2025 | 5.07 | 5.02 | 5.02 | 5.07 | 5.02 | 16,306 |
| December 02, 2025 | 5.13 | 5.07 | 5.07 | 5.14 | 5.05 | 114,570 |
| December 01, 2025 | 5.11 | 5.12 | 5.12 | 5.13 | 5.1 | 989 |
| November 28, 2025 | 5.06 | 5.1 | 5.1 | 5.1 | 5.06 | 7,767 |
| November 27, 2025 | 5.06 | 5.06 | 5.06 | 5.09 | 5.06 | 3,744 |
| November 26, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5.05 | 109,174 |
| November 25, 2025 | 5.05 | 5.07 | 5.07 | 5.07 | 5.04 | 70,211 |
| November 24, 2025 | 5.11 | 5.04 | 5.04 | 5.11 | 5.04 | 22,034 |
| November 21, 2025 | 5.03 | 5.08 | 5.08 | 5.1 | 5.02 | 194,213 |
| November 20, 2025 | 5 | 5 | 5 | 5.01 | 4.98 | 140,724 |
| November 19, 2025 | 5.02 | 5.03 | 5.03 | 5.03 | 5.02 | 22,478 |
| November 18, 2025 | 5.04 | 5 | 5 | 5.04 | 5 | 1,708 |
| November 17, 2025 | 5.09 | 5.05 | 5.05 | 5.09 | 5.03 | 23,022 |
| November 14, 2025 | 5.15 | 5.07 | 5.07 | 5.15 | 5.06 | 35,466 |
| November 13, 2025 | 5.19 | 5.12 | 5.12 | 5.19 | 5.12 | 10,681 |
| November 12, 2025 | 5.17 | 5.17 | 5.17 | 5.18 | 5.15 | 81,660 |
| November 11, 2025 | 5.1 | 5.16 | 5.16 | 5.17 | 5.1 | 21,361 |
| November 10, 2025 | 5.08 | 5.08 | 5.08 | 5.1 | 5.06 | 135,540 |
| November 07, 2025 | 5.06 | 5.08 | 5.08 | 5.08 | 5.03 | 20,323 |
| November 06, 2025 | 5.05 | 5.05 | 5.05 | 5.08 | 5.04 | 16,654 |
| November 05, 2025 | 5.07 | 5.05 | 5.05 | 5.07 | 5.05 | 73,201 |
| November 04, 2025 | 5 | 5.04 | 5.04 | 5.05 | 4.96 | 35,000 |
| November 03, 2025 | 5 | 4.97 | 4.97 | 5 | 4.97 | 77,628 |
| October 31, 2025 | 5.03 | 4.98 | 4.98 | 5.03 | 4.97 | 22,545 |
| October 30, 2025 | 5.03 | 5.01 | 5.01 | 5.04 | 5 | 3,563 |
| October 29, 2025 | 5.11 | 5.04 | 5.04 | 5.11 | 5.04 | 4,938 |
| October 28, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.05 | 10,743 |
| October 27, 2025 | 5.05 | 5.07 | 5.07 | 5.08 | 5.05 | 7,858 |
| October 24, 2025 | 5.05 | 5.09 | 5.09 | 5.09 | 5.05 | 1,389 |
| October 23, 2025 | 5.03 | 5.09 | 5.09 | 5.1 | 5.03 | 2,292 |
| October 22, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.07 | 5,131 |
| October 21, 2025 | 5.09 | 5.09 | 5.09 | 5.12 | 5.09 | 2,069 |
| October 20, 2025 | 5.12 | 5.13 | 5.13 | 5.13 | 5.1 | 175,712 |
| October 17, 2025 | 5.05 | 5.14 | 5.14 | 5.15 | 5.05 | 43,830 |
| October 16, 2025 | 5.01 | 5.07 | 5.07 | 5.07 | 5 | 54,265 |
| October 15, 2025 | 4.89 | 4.92 | 4.92 | 4.95 | 4.89 | 15,633 |
| October 14, 2025 | 4.91 | 4.89 | 4.89 | 4.93 | 4.87 | 124,375 |
| October 13, 2025 | 4.87 | 4.88 | 4.88 | 4.94 | 4.87 | 5,645 |
| October 10, 2025 | 4.89 | 4.92 | 4.92 | 4.92 | 4.87 | 74,115 |
| October 09, 2025 | 4.87 | 4.88 | 4.88 | 4.89 | 4.86 | 39,022 |
| October 08, 2025 | 4.84 | 4.85 | 4.85 | 4.85 | 4.83 | 35,983 |
| October 07, 2025 | 4.78 | 4.83 | 4.83 | 4.83 | 4.78 | 72,346 |
| October 06, 2025 | 4.81 | 4.8 | 4.8 | 4.82 | 4.8 | 13,124 |
| October 03, 2025 | 4.84 | 4.83 | 4.83 | 4.85 | 4.83 | 5,429 |
| October 02, 2025 | 4.84 | 4.84 | 4.84 | 4.85 | 4.79 | 26,283 |
| October 01, 2025 | 4.81 | 4.8 | 4.8 | 4.84 | 4.79 | 63,591 |
| September 30, 2025 | 4.78 | 4.82 | 4.82 | 4.82 | 4.76 | 22,864 |
| September 29, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.77 | 3,978 |
| September 26, 2025 | 4.79 | 4.78 | 4.78 | 4.8 | 4.77 | 9,045 |
| September 25, 2025 | 4.78 | 4.78 | 4.78 | 4.82 | 4.78 | 75,149 |
| September 24, 2025 | 4.82 | 4.79 | 4.79 | 4.82 | 4.77 | 309,782 |
| September 23, 2025 | 4.8 | 4.79 | 4.79 | 4.81 | 4.79 | 11,452 |
| September 22, 2025 | 4.81 | 4.79 | 4.79 | 4.87 | 4.79 | 26,212 |
| September 19, 2025 | 4.83 | 4.85 | 4.85 | 4.86 | 4.83 | 17,885 |
| September 18, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.83 | 57 |
| September 17, 2025 | 4.89 | 4.84 | 4.84 | 4.89 | 4.84 | 3,094 |
| September 16, 2025 | 4.86 | 4.84 | 4.84 | 4.86 | 4.83 | 190 |
| September 15, 2025 | 4.92 | 4.88 | 4.88 | 4.94 | 4.88 | 15,543 |