5.02
-0.001(-0.02%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 4.99 | 5.02 | 5.02 | 5.02 | 4.99 | 6 |
| September 10, 2025 | 4.99 | 4.98 | 4.98 | 5 | 4.98 | 5 |
| September 09, 2025 | 4.99 | 4.97 | 4.97 | 4.99 | 4.97 | 2,144 |
| September 08, 2025 | 4.99 | 4.98 | 4.98 | 4.99 | 4.98 | 90 |
| September 05, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 2,333 |
| September 04, 2025 | 4.92 | 4.94 | 4.94 | 4.95 | 4.92 | 11 |
| September 03, 2025 | 4.9 | 4.94 | 4.94 | 4.94 | 4.9 | 2,535 |
| September 02, 2025 | 4.9 | 4.93 | 4.93 | 4.93 | 4.88 | 4,895 |
| September 01, 2025 | 4.95 | 4.93 | 4.93 | 4.95 | 4.93 | 2,929 |
| August 29, 2025 | 4.94 | 4.93 | 4.93 | 4.94 | 4.91 | 186 |
| August 28, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0 |
| August 27, 2025 | 4.92 | 4.91 | 4.91 | 4.92 | 4.91 | 112 |
| August 26, 2025 | 4.94 | 4.92 | 4.92 | 5.04 | 4.92 | 61 |
| August 22, 2025 | 4.92 | 4.94 | 4.94 | 4.95 | 4.89 | 26 |
| August 21, 2025 | 4.92 | 4.91 | 4.91 | 4.92 | 4.91 | 18 |
| August 20, 2025 | 4.91 | 4.92 | 4.92 | 4.93 | 4.91 | 60 |
| August 19, 2025 | 4.93 | 4.94 | 4.94 | 4.94 | 4.93 | 6,152 |
| August 18, 2025 | 4.95 | 4.92 | 4.92 | 4.96 | 4.91 | 25,253 |
| August 15, 2025 | 4.93 | 4.92 | 4.92 | 4.94 | 4.92 | 3 |
| August 14, 2025 | 4.92 | 4.94 | 4.94 | 4.94 | 4.92 | 13,228 |
| August 13, 2025 | 4.95 | 4.93 | 4.93 | 4.95 | 4.93 | 6 |
| August 12, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.89 | 7,911 |
| August 11, 2025 | 4.91 | 4.9 | 4.9 | 4.91 | 4.88 | 18 |
| August 08, 2025 | 4.91 | 4.9 | 4.9 | 4.91 | 4.9 | 18 |
| August 07, 2025 | 4.86 | 4.89 | 4.89 | 4.9 | 4.86 | 379 |
| August 06, 2025 | 4.87 | 4.88 | 4.88 | 4.89 | 4.87 | 14 |
| August 05, 2025 | 4.86 | 4.88 | 4.88 | 4.91 | 4.86 | 4 |
| August 04, 2025 | 4.88 | 4.87 | 4.87 | 4.88 | 4.84 | 8 |
| August 01, 2025 | 4.84 | 4.86 | 4.86 | 4.86 | 4.84 | 14 |
| July 31, 2025 | 4.87 | 4.86 | 4.86 | 4.87 | 4.85 | 391 |
| July 30, 2025 | 4.86 | 4.85 | 4.85 | 4.86 | 4.85 | 2 |
| July 29, 2025 | 4.86 | 4.85 | 4.85 | 4.86 | 4.84 | 1,121 |
| July 28, 2025 | 4.86 | 4.84 | 4.84 | 4.86 | 4.84 | 8,638 |
| July 25, 2025 | 4.85 | 4.83 | 4.83 | 4.85 | 4.81 | 208 |
| July 24, 2025 | 4.84 | 4.83 | 4.83 | 4.84 | 4.83 | 0 |
| July 23, 2025 | 4.84 | 4.82 | 4.82 | 4.84 | 4.82 | 6 |
| July 22, 2025 | 4.84 | 4.82 | 4.82 | 4.84 | 4.82 | 10 |
| July 21, 2025 | 4.83 | 4.82 | 4.82 | 4.84 | 4.79 | 42 |
| July 18, 2025 | 4.78 | 4.8 | 4.8 | 4.82 | 4.78 | 9 |
| July 17, 2025 | 4.78 | 4.79 | 4.79 | 4.79 | 4.77 | 4 |
| July 16, 2025 | 4.78 | 4.79 | 4.79 | 4.79 | 4.78 | 1 |
| July 15, 2025 | 4.82 | 4.8 | 4.8 | 4.82 | 4.79 | 515 |
| July 14, 2025 | 4.81 | 4.82 | 4.82 | 4.82 | 4.79 | 497 |
| July 11, 2025 | 4.81 | 4.81 | 4.81 | 4.82 | 4.81 | 271 |
| July 10, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.81 | 247 |
| July 09, 2025 | 4.82 | 4.81 | 4.81 | 4.83 | 4.81 | 15 |
| July 08, 2025 | 4.83 | 4.8 | 4.8 | 4.83 | 4.79 | 2 |
| July 07, 2025 | 4.85 | 4.83 | 4.83 | 4.85 | 4.83 | 9 |
| July 04, 2025 | 4.85 | 4.83 | 4.83 | 4.85 | 4.81 | 9 |