5.16
+0.009(+0.17%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.16 | 5.16 | 5.16 | 5.17 | 5.14 | 687,834 |
| December 03, 2025 | 5.18 | 5.15 | 5.15 | 5.18 | 5.15 | 371,597 |
| December 02, 2025 | 5.18 | 5.18 | 5.18 | 5.2 | 5.16 | 424,376 |
| December 01, 2025 | 5.17 | 5.2 | 5.2 | 5.2 | 5.16 | 263,990 |
| November 28, 2025 | 5.22 | 5.21 | 5.21 | 5.25 | 5.18 | 209,505 |
| November 27, 2025 | 5.18 | 5.17 | 5.17 | 5.19 | 5.16 | 252,508 |
| November 26, 2025 | 5.17 | 5.18 | 5.18 | 5.19 | 5.15 | 411,857 |
| November 25, 2025 | 5.12 | 5.15 | 5.15 | 5.16 | 5.1 | 354,579 |
| November 24, 2025 | 5.12 | 5.12 | 5.12 | 5.13 | 5.1 | 267,888 |
| November 21, 2025 | 5.02 | 5.08 | 5.08 | 5.08 | 5.01 | 4.32M |
| November 20, 2025 | 5.11 | 5.08 | 5.08 | 5.13 | 5.08 | 435,061 |
| November 19, 2025 | 5.07 | 5.07 | 5.07 | 5.1 | 5.06 | 683,690 |
| November 18, 2025 | 5.05 | 5.06 | 5.06 | 5.06 | 5.02 | 402,024 |
| November 17, 2025 | 5.19 | 5.1 | 5.1 | 5.19 | 5.08 | 198,481 |
| November 14, 2025 | 5.14 | 5.14 | 5.14 | 5.16 | 5.1 | 520,548 |
| November 13, 2025 | 5.21 | 5.17 | 5.17 | 5.22 | 5.16 | 805,590 |
| November 12, 2025 | 5.18 | 5.22 | 5.22 | 5.25 | 5.18 | 414,753 |
| November 11, 2025 | 5.17 | 5.17 | 5.17 | 5.18 | 5.15 | 182,013 |
| November 10, 2025 | 5.14 | 5.12 | 5.12 | 5.16 | 5.11 | 389,996 |
| November 07, 2025 | 5.12 | 5.08 | 5.08 | 5.13 | 5.08 | 255,541 |
| November 06, 2025 | 5.15 | 5.11 | 5.11 | 5.17 | 5.11 | 222,323 |
| November 05, 2025 | 5.14 | 5.15 | 5.15 | 5.17 | 5.13 | 233,518 |
| November 04, 2025 | 5.11 | 5.14 | 5.14 | 5.15 | 5.1 | 55.46M |
| November 03, 2025 | 5.14 | 5.11 | 5.11 | 5.17 | 5.08 | 262,202 |
| October 31, 2025 | 5.13 | 5.14 | 5.14 | 5.17 | 5.11 | 266,332 |
| October 30, 2025 | 5.15 | 5.18 | 5.18 | 5.18 | 5.13 | 335,238 |
| October 29, 2025 | 5.17 | 5.16 | 5.16 | 5.19 | 5.14 | 384,953 |
| October 28, 2025 | 5.17 | 5.18 | 5.18 | 5.21 | 5.17 | 372,213 |
| October 27, 2025 | 5.2 | 5.18 | 5.18 | 5.21 | 5.17 | 403,815 |
| October 24, 2025 | 5.15 | 5.19 | 5.19 | 5.2 | 5.14 | 306,467 |
| October 23, 2025 | 5.13 | 5.13 | 5.13 | 5.15 | 5.11 | 304,866 |
| October 22, 2025 | 5.16 | 5.13 | 5.13 | 5.16 | 5.12 | 247,235 |
| October 21, 2025 | 5.1 | 5.13 | 5.13 | 5.14 | 5.09 | 271,139 |
| October 20, 2025 | 5.06 | 5.08 | 5.08 | 5.09 | 5.05 | 1.43M |
| October 17, 2025 | 4.97 | 5.02 | 5.02 | 5.05 | 4.95 | 287,222 |
| October 16, 2025 | 5.08 | 5.05 | 5.05 | 5.08 | 5.05 | 349,634 |
| October 15, 2025 | 5.09 | 5.08 | 5.08 | 5.13 | 5.08 | 420,364 |
| October 14, 2025 | 5.04 | 5.07 | 5.07 | 5.08 | 5.01 | 578,995 |
| October 13, 2025 | 5.04 | 5.05 | 5.05 | 5.06 | 5.02 | 402,847 |
| October 10, 2025 | 5.14 | 5.04 | 5.04 | 5.15 | 5.03 | 380,331 |
| October 09, 2025 | 5.14 | 5.14 | 5.14 | 5.15 | 5.12 | 454,423 |
| October 08, 2025 | 5.12 | 5.13 | 5.13 | 5.13 | 5.09 | 255,608 |
| October 07, 2025 | 5.11 | 5.1 | 5.1 | 5.14 | 5.1 | 233,666 |
| October 06, 2025 | 5.13 | 5.12 | 5.12 | 5.16 | 5.1 | 432,974 |
| October 03, 2025 | 5.11 | 5.12 | 5.12 | 5.14 | 5.1 | 219,133 |
| October 02, 2025 | 5.06 | 5.1 | 5.1 | 5.12 | 5.06 | 625,065 |
| October 01, 2025 | 5.04 | 5.07 | 5.07 | 5.09 | 5.02 | 291,901 |
| September 30, 2025 | 5.06 | 5.04 | 5.04 | 5.07 | 5.04 | 153,709 |
| September 29, 2025 | 5.07 | 5.06 | 5.06 | 5.08 | 5.04 | 313,733 |
| September 26, 2025 | 5.04 | 5.05 | 5.05 | 5.07 | 5.03 | 302,352 |
| September 25, 2025 | 5.03 | 5.04 | 5.04 | 5.05 | 5.02 | 752,379 |
| September 24, 2025 | 5.04 | 5.05 | 5.05 | 5.07 | 5.03 | 235,226 |
| September 23, 2025 | 5.02 | 5.04 | 5.04 | 5.06 | 5.01 | 336,318 |
| September 22, 2025 | 5.03 | 5.01 | 5.01 | 5.03 | 4.99 | 383,452 |
| September 19, 2025 | 5.03 | 5.01 | 5.01 | 5.05 | 5.01 | 333,362 |
| September 18, 2025 | 4.98 | 5.01 | 5.01 | 5.02 | 4.97 | 408,307 |
| September 17, 2025 | 4.93 | 4.96 | 4.96 | 4.97 | 4.93 | 272,040 |
| September 16, 2025 | 4.95 | 4.93 | 4.93 | 4.97 | 4.92 | 445,160 |
| September 15, 2025 | 5 | 4.98 | 4.98 | 5 | 4.98 | 257,139 |
| September 12, 2025 | 5.02 | 5 | 5 | 5.03 | 5 | 196,938 |