5.02
-0.0305(-0.60%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 4.97 | 5.01 | 5.01 | 5.01 | 4.96 | 347,295 |
| September 10, 2025 | 4.96 | 4.95 | 4.95 | 4.98 | 4.95 | 588,508 |
| September 09, 2025 | 4.98 | 4.97 | 4.97 | 4.99 | 4.96 | 275,304 |
| September 08, 2025 | 5 | 4.97 | 4.97 | 5.01 | 4.95 | 345,867 |
| September 05, 2025 | 5.02 | 4.98 | 4.98 | 5.03 | 4.96 | 401,488 |
| September 04, 2025 | 4.99 | 5 | 5 | 5 | 4.81 | 195,179 |
| September 03, 2025 | 4.99 | 4.97 | 4.97 | 5.01 | 4.97 | 717,231 |
| September 02, 2025 | 5 | 4.99 | 4.99 | 5.03 | 4.98 | 295,939 |
| September 01, 2025 | 4.99 | 4.99 | 4.99 | 5.01 | 4.99 | 354,192 |
| August 29, 2025 | 5.01 | 4.99 | 4.99 | 5.05 | 4.99 | 373,617 |
| August 28, 2025 | 5.03 | 4.99 | 4.99 | 5.04 | 4.99 | 347,388 |
| August 27, 2025 | 5.01 | 5.02 | 5.02 | 5.04 | 5.01 | 13.23M |
| August 26, 2025 | 5 | 4.99 | 4.99 | 5.01 | 4.99 | 253,751 |
| August 22, 2025 | 4.98 | 5.02 | 5.02 | 5.05 | 4.97 | 358,838 |
| August 21, 2025 | 4.97 | 4.97 | 4.97 | 4.98 | 4.94 | 656,566 |
| August 20, 2025 | 4.96 | 4.96 | 4.96 | 4.97 | 4.94 | 194,015 |
| August 19, 2025 | 4.93 | 4.96 | 4.96 | 4.98 | 4.92 | 240,337 |
| August 18, 2025 | 4.89 | 4.93 | 4.93 | 4.94 | 4.89 | 205,344 |
| August 15, 2025 | 4.94 | 4.91 | 4.91 | 4.95 | 4.9 | 2.11M |
| August 14, 2025 | 4.94 | 4.92 | 4.92 | 4.95 | 4.88 | 168,945 |
| August 13, 2025 | 4.91 | 4.92 | 4.92 | 4.92 | 4.89 | 330,156 |
| August 12, 2025 | 4.87 | 4.89 | 4.89 | 4.9 | 4.83 | 271,747 |
| August 11, 2025 | 4.89 | 4.88 | 4.88 | 4.91 | 4.88 | 274,921 |
| August 08, 2025 | 4.89 | 4.88 | 4.88 | 4.9 | 4.87 | 455,053 |
| August 07, 2025 | 4.91 | 4.87 | 4.87 | 4.96 | 4.87 | 2.31M |
| August 06, 2025 | 4.96 | 4.92 | 4.92 | 4.97 | 4.91 | 320,579 |
| August 05, 2025 | 4.97 | 4.93 | 4.93 | 4.97 | 4.92 | 544,023 |
| August 04, 2025 | 4.94 | 4.95 | 4.95 | 4.95 | 4.89 | 346,552 |
| August 01, 2025 | 4.98 | 4.89 | 4.89 | 4.99 | 4.86 | 380,470 |
| July 31, 2025 | 4.99 | 5 | 5 | 5.05 | 4.97 | 211,349 |
| July 30, 2025 | 5.01 | 5.02 | 5.02 | 5.04 | 5 | 224,946 |
| July 29, 2025 | 5.02 | 5.01 | 5.01 | 5.04 | 5 | 131,556 |
| July 28, 2025 | 5.03 | 5.01 | 5.01 | 5.04 | 4.99 | 180,805 |
| July 25, 2025 | 4.97 | 4.98 | 4.98 | 5 | 4.97 | 206,268 |