5.05
+0.011(+0.22%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 4.95 | 4.96 | 4.96 | 4.97 | 4.92 | 230,878 |
| July 23, 2025 | 4.94 | 4.94 | 4.94 | 4.95 | 4.93 | 154,507 |
| July 22, 2025 | 4.89 | 4.91 | 4.91 | 4.92 | 4.88 | 456,661 |
| July 21, 2025 | 4.92 | 4.91 | 4.91 | 4.93 | 4.9 | 258,263 |
| July 18, 2025 | 4.93 | 4.91 | 4.91 | 4.94 | 4.91 | 421,708 |
| July 17, 2025 | 4.89 | 4.91 | 4.91 | 4.92 | 4.88 | 94,666 |
| July 16, 2025 | 4.86 | 4.82 | 4.82 | 4.9 | 4.82 | 293,660 |
| July 15, 2025 | 4.92 | 4.9 | 4.9 | 4.94 | 4.9 | 510,223 |
| July 14, 2025 | 4.88 | 4.91 | 4.91 | 4.91 | 4.87 | 455,508 |
| July 11, 2025 | 4.91 | 4.89 | 4.89 | 4.91 | 4.88 | 279,261 |
| July 10, 2025 | 4.85 | 4.92 | 4.92 | 4.93 | 4.85 | 224,375 |
| July 09, 2025 | 4.85 | 4.85 | 4.85 | 4.87 | 4.84 | 3.71M |
| July 08, 2025 | 4.83 | 4.87 | 4.87 | 4.88 | 4.83 | 197,032 |
| July 07, 2025 | 4.86 | 4.84 | 4.84 | 4.87 | 4.84 | 274,398 |
| July 04, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.82 | 104,392 |