5.03
+0.017(+0.34%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 5.01 | 5.03 | 5.03 | 5.05 | 5 | 5,330 |
| January 14, 2026 | 5 | 5.01 | 5.01 | 5.01 | 4.97 | 83,210 |
| January 13, 2026 | 4.99 | 4.96 | 4.96 | 4.99 | 4.93 | 79,286 |
| January 12, 2026 | 4.97 | 4.96 | 4.96 | 4.98 | 4.94 | 17,435 |
| January 09, 2026 | 4.89 | 4.94 | 4.94 | 4.94 | 4.89 | 8,172 |
| January 08, 2026 | 4.81 | 4.88 | 4.88 | 4.89 | 4.81 | 33,135 |
| January 07, 2026 | 4.91 | 4.85 | 4.85 | 4.91 | 4.83 | 28,317 |
| January 06, 2026 | 4.91 | 4.92 | 4.92 | 4.92 | 4.88 | 25,442 |
| January 05, 2026 | 5.01 | 4.91 | 4.91 | 5.01 | 4.86 | 29,071 |
| January 02, 2026 | 4.96 | 4.99 | 4.99 | 5.03 | 4.96 | 17,856 |
| December 31, 2025 | 4.98 | 5.01 | 5.01 | 5.05 | 4.98 | 1,610 |
| December 30, 2025 | 5 | 5.02 | 5.02 | 5.02 | 4.98 | 7,921 |
| December 29, 2025 | 5 | 5 | 5 | 5.01 | 4.97 | 14,688 |
| December 24, 2025 | 5.01 | 4.98 | 4.98 | 5.01 | 4.97 | 2,161 |
| December 23, 2025 | 5 | 4.96 | 4.96 | 5 | 4.96 | 19,401 |
| December 22, 2025 | 5.05 | 5 | 5 | 5.05 | 4.98 | 4,559 |
| December 19, 2025 | 5.04 | 5.06 | 5.06 | 5.07 | 5.04 | 2,111 |
| December 18, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.05 | 73,085 |
| December 17, 2025 | 5.04 | 5.07 | 5.07 | 5.07 | 5.04 | 32,922 |
| December 16, 2025 | 5.07 | 5.03 | 5.03 | 5.08 | 5.02 | 8,814 |
| December 15, 2025 | 5.03 | 5.05 | 5.05 | 5.05 | 5.02 | 4,517 |
| December 12, 2025 | 5.02 | 5.01 | 5.01 | 5.02 | 5 | 24,733 |
| December 11, 2025 | 4.97 | 5.03 | 5.03 | 5.03 | 4.97 | 226,711 |
| December 10, 2025 | 4.96 | 4.99 | 4.99 | 4.99 | 4.96 | 35,137 |
| December 09, 2025 | 4.92 | 4.97 | 4.97 | 5 | 4.92 | 310 |
| December 08, 2025 | 5 | 4.95 | 4.95 | 5.01 | 4.94 | 42,759 |
| 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 |