5.05
+0.06308(+1.26%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.01 | 4.99 | 4.99 | 5.02 | 4.99 | 122,553 |
| December 03, 2025 | 5.04 | 5.01 | 5.01 | 5.04 | 5 | 288,601 |
| December 02, 2025 | 5.04 | 5.04 | 5.04 | 5.06 | 5.03 | 129,038 |
| December 01, 2025 | 5 | 5.03 | 5.03 | 5.03 | 4.99 | 1.65M |
| November 28, 2025 | 5.03 | 5.03 | 5.03 | 5.05 | 5.01 | 188,954 |
| November 27, 2025 | 5.04 | 5.02 | 5.02 | 5.05 | 5.02 | 53,205 |
| November 26, 2025 | 5.02 | 5.04 | 5.04 | 5.04 | 5.01 | 87,682 |
| November 25, 2025 | 4.98 | 4.95 | 4.95 | 4.99 | 4.93 | 88,508 |
| November 24, 2025 | 4.97 | 5 | 5 | 5 | 4.93 | 169,737 |
| November 21, 2025 | 4.95 | 4.95 | 4.95 | 4.96 | 4.92 | 2.43M |
| November 20, 2025 | 5.11 | 5.06 | 5.06 | 5.11 | 5.06 | 135,695 |
| November 19, 2025 | 5 | 5.03 | 5.03 | 5.06 | 5 | 62,335 |
| November 18, 2025 | 5.01 | 5.02 | 5.02 | 5.02 | 4.99 | 57,300 |
| November 17, 2025 | 5.09 | 5.09 | 5.09 | 5.1 | 5.06 | 121,009 |
| November 14, 2025 | 5.06 | 5.12 | 5.12 | 5.12 | 5.02 | 267,832 |
| November 13, 2025 | 5.17 | 5.09 | 5.09 | 5.19 | 5.09 | 266,830 |
| November 12, 2025 | 5.18 | 5.16 | 5.16 | 5.19 | 5.16 | 53,400 |
| November 11, 2025 | 5.12 | 5.13 | 5.13 | 5.15 | 5.11 | 77,575 |
| November 10, 2025 | 5.13 | 5.12 | 5.12 | 5.13 | 5.11 | 63,757 |
| November 07, 2025 | 5.07 | 4.99 | 4.99 | 5.08 | 4.99 | 42,158 |
| November 06, 2025 | 5.14 | 5.08 | 5.08 | 5.15 | 5.07 | 62,302 |
| November 05, 2025 | 5.11 | 5.18 | 5.18 | 5.18 | 5.1 | 10.49M |
| November 04, 2025 | 5.16 | 5.18 | 5.18 | 5.18 | 5.14 | 63,259 |
| November 03, 2025 | 5.2 | 5.2 | 5.2 | 5.22 | 5.19 | 74,308 |
| October 31, 2025 | 5.19 | 5.15 | 5.15 | 5.2 | 5.15 | 86,745 |
| October 30, 2025 | 5.18 | 5.17 | 5.17 | 5.19 | 5.15 | 85,927 |
| October 29, 2025 | 5.17 | 5.19 | 5.19 | 5.2 | 5.16 | 122,183 |
| October 28, 2025 | 5.05 | 5.11 | 5.11 | 5.11 | 5.04 | 442,074 |
| October 27, 2025 | 5.08 | 5.07 | 5.07 | 5.09 | 5.07 | 219,489 |
| October 24, 2025 | 5.03 | 5.05 | 5.05 | 5.05 | 5.02 | 25,733 |
| October 23, 2025 | 4.96 | 5 | 5 | 5.01 | 4.96 | 58,767 |
| October 22, 2025 | 5 | 4.97 | 4.97 | 5.02 | 4.97 | 109,096 |
| October 21, 2025 | 4.98 | 4.96 | 4.96 | 4.99 | 4.96 | 134,695 |
| October 20, 2025 | 4.97 | 5 | 5 | 5 | 4.96 | 78,435 |
| October 17, 2025 | 4.89 | 4.91 | 4.91 | 4.93 | 4.86 | 30,263 |
| October 16, 2025 | 4.95 | 4.95 | 4.95 | 4.96 | 4.92 | 2.15M |
| October 15, 2025 | 4.9 | 4.9 | 4.9 | 4.93 | 4.89 | 74,720 |
| October 14, 2025 | 4.85 | 4.83 | 4.83 | 4.85 | 4.79 | 109,880 |
| October 13, 2025 | 4.85 | 4.87 | 4.87 | 4.87 | 4.81 | 321,144 |
| October 10, 2025 | 4.89 | 4.78 | 4.78 | 4.9 | 4.78 | 90,637 |
| October 09, 2025 | 4.88 | 4.88 | 4.88 | 4.89 | 4.87 | 126,644 |
| October 08, 2025 | 4.81 | 4.85 | 4.85 | 4.86 | 4.8 | 293,561 |
| October 07, 2025 | 4.84 | 4.83 | 4.83 | 4.87 | 4.83 | 27,517 |
| October 06, 2025 | 4.81 | 4.82 | 4.82 | 4.84 | 4.81 | 67,202 |
| October 03, 2025 | 4.81 | 4.8 | 4.8 | 4.82 | 4.8 | 139,762 |
| October 02, 2025 | 4.77 | 4.76 | 4.76 | 4.79 | 4.76 | 96,495 |
| October 01, 2025 | 4.71 | 4.74 | 4.74 | 4.74 | 4.7 | 71,678 |
| September 30, 2025 | 4.7 | 4.7 | 4.7 | 4.71 | 4.69 | 158,453 |
| September 29, 2025 | 4.7 | 4.71 | 4.71 | 4.73 | 4.68 | 89,683 |
| September 26, 2025 | 4.68 | 4.68 | 4.68 | 4.69 | 4.67 | 15,032 |
| September 25, 2025 | 4.71 | 4.73 | 4.73 | 4.73 | 4.7 | 139,233 |
| September 24, 2025 | 4.73 | 4.74 | 4.74 | 4.75 | 4.73 | 65,914 |
| September 23, 2025 | 4.73 | 4.77 | 4.77 | 4.77 | 4.73 | 96,669 |
| September 22, 2025 | 4.72 | 4.71 | 4.71 | 4.72 | 4.7 | 1.53M |
| September 19, 2025 | 4.68 | 4.69 | 4.69 | 4.69 | 4.68 | 70,551 |
| September 18, 2025 | 4.66 | 4.68 | 4.68 | 4.68 | 4.65 | 574,009 |
| September 17, 2025 | 4.63 | 4.64 | 4.64 | 4.64 | 4.63 | 177,729 |
| September 16, 2025 | 4.64 | 4.62 | 4.62 | 4.64 | 4.62 | 186,176 |
| September 15, 2025 | 4.6 | 4.62 | 4.62 | 4.62 | 4.59 | 182,126 |
| September 12, 2025 | 4.61 | 4.6 | 4.6 | 4.61 | 4.59 | 35,441 |
