5.14
-0.0025(-0.05%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 8 |
| December 03, 2025 | 5.14 | 5.14 | 5.14 | 5.16 | 5.12 | 824 |
| December 02, 2025 | 5.13 | 5.12 | 5.12 | 5.13 | 5.12 | 0 |
| December 01, 2025 | 5.15 | 5.13 | 5.13 | 5.15 | 5.12 | 26,855 |
| November 28, 2025 | 5.15 | 5.13 | 5.13 | 5.15 | 5.12 | 140 |
| November 27, 2025 | 5.14 | 5.13 | 5.13 | 5.14 | 5.13 | 1,164 |
| November 26, 2025 | 5.13 | 5.14 | 5.14 | 5.14 | 5.13 | 2,596 |
| November 25, 2025 | 5.11 | 5.12 | 5.12 | 5.12 | 5.11 | 77 |
| November 24, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 70 |
| November 21, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 2,017 |
| November 20, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.09 | 22,848 |
| November 19, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.09 | 15,224 |
| November 18, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.09 | 5,923 |
| November 17, 2025 | 5.11 | 5.12 | 5.12 | 5.12 | 5.11 | 4,672 |
| November 14, 2025 | 5.1 | 5.11 | 5.11 | 5.12 | 5.09 | 1,768 |
| November 13, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.1 | 5,169 |
| November 12, 2025 | 5.09 | 5.13 | 5.13 | 5.14 | 5.09 | 30,292 |
| November 11, 2025 | 5.12 | 5.11 | 5.11 | 5.12 | 5.11 | 5 |
| November 10, 2025 | 5.12 | 5.1 | 5.1 | 5.12 | 5.1 | 18 |
| November 07, 2025 | 5.11 | 5.1 | 5.1 | 5.11 | 5.1 | 1 |
| November 06, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.1 | 6 |
| November 05, 2025 | 5.12 | 5.09 | 5.09 | 5.12 | 5.09 | 151 |
| November 04, 2025 | 5.1 | 5.1 | 5.1 | 5.13 | 5.1 | 167 |
| November 03, 2025 | 5.14 | 5.13 | 5.13 | 5.14 | 5.13 | 7,574 |
| October 31, 2025 | 5.12 | 5.12 | 5.12 | 5.13 | 5.12 | 1,703 |
| October 30, 2025 | 5.12 | 5.11 | 5.11 | 5.12 | 5.11 | 38 |
| October 29, 2025 | 5.14 | 5.13 | 5.13 | 5.14 | 5.13 | 7 |
| October 28, 2025 | 5.14 | 5.13 | 5.13 | 5.14 | 5.13 | 5 |
| October 27, 2025 | 5.14 | 5.13 | 5.13 | 5.14 | 5.11 | 1,863 |
| October 24, 2025 | 5.09 | 5.09 | 5.09 | 5.1 | 5.09 | 224 |
| October 23, 2025 | 5.07 | 5.07 | 5.07 | 5.09 | 5.07 | 1,965 |
| October 22, 2025 | 5.06 | 5.08 | 5.08 | 5.09 | 5.06 | 150 |
| October 21, 2025 | 5.09 | 5.1 | 5.1 | 5.1 | 5.09 | 2,972 |
| October 20, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 5.05 | 253 |
| October 17, 2025 | 5.04 | 5.07 | 5.07 | 5.07 | 5.04 | 2,006 |
| October 16, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.06 | 3,309 |
| October 15, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.05 | 6 |
| October 14, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.01 | 53 |
| October 13, 2025 | 5.05 | 5.04 | 5.04 | 5.05 | 5.04 | 16,232 |
| October 10, 2025 | 5.05 | 5.02 | 5.02 | 5.05 | 5.02 | 8,700 |
| October 09, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 2 |
| October 08, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 7,045 |
| October 07, 2025 | 5.04 | 5.02 | 5.02 | 5.04 | 5.04 | 0 |
| October 06, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5 | 35 |
| October 03, 2025 | 5.01 | 5.03 | 5.03 | 5.03 | 5.01 | 1 |
| October 02, 2025 | 5.03 | 5.02 | 5.02 | 5.03 | 5.02 | 12 |
| October 01, 2025 | 5.02 | 5.02 | 5.02 | 5.03 | 5.01 | 62 |
| September 30, 2025 | 5.05 | 5.02 | 5.02 | 5.05 | 5.02 | 3,596 |
| September 29, 2025 | 5.04 | 5.02 | 5.02 | 5.04 | 5.02 | 10 |
| September 26, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 5 |
| September 25, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.01 | 25 |
| September 24, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.03 | 64 |
| September 23, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 36 |
| September 22, 2025 | 5.02 | 5 | 5 | 5.02 | 4.99 | 15,100 |
| September 19, 2025 | 5.03 | 5 | 5 | 5.03 | 4.99 | 38 |
| September 18, 2025 | 5.03 | 5.01 | 5.01 | 5.03 | 5.01 | 15,109 |
| September 17, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.02 | 152 |
| September 16, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.01 | 155 |
| September 15, 2025 | 5.03 | 5.01 | 5.01 | 5.03 | 5 | 12 |
| September 12, 2025 | 5.03 | 5.01 | 5.01 | 5.03 | 5.01 | 4 |