5.40
+0.00625(+0.12%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.42 | 5.4 | 5.4 | 5.42 | 5.4 | 20,293 |
| August 15, 2025 | 5.42 | 5.39 | 5.39 | 5.42 | 5.39 | 10,178 |
| August 14, 2025 | 5.41 | 5.4 | 5.4 | 5.41 | 5.4 | 40,066 |
| August 13, 2025 | 5.44 | 5.44 | 5.44 | 5.45 | 5.44 | 6 |
| August 12, 2025 | 5.39 | 5.42 | 5.42 | 5.42 | 5.39 | 1,848 |
| August 11, 2025 | 5.4 | 5.4 | 5.4 | 5.41 | 5.39 | 626 |
| August 08, 2025 | 5.39 | 5.38 | 5.38 | 5.39 | 5.38 | 19,144 |
| August 07, 2025 | 5.39 | 5.37 | 5.37 | 5.39 | 5.37 | 174 |
| August 06, 2025 | 5.34 | 5.37 | 5.37 | 5.39 | 5.34 | 188 |
| August 05, 2025 | 5.37 | 5.36 | 5.36 | 5.39 | 5.36 | 32 |
| August 04, 2025 | 5.35 | 5.32 | 5.32 | 5.35 | 5.32 | 20 |
| August 01, 2025 | 5.3 | 5.28 | 5.28 | 5.3 | 5.28 | 6,244 |
| July 31, 2025 | 5.34 | 5.33 | 5.33 | 5.35 | 5.33 | 419 |
| July 30, 2025 | 5.32 | 5.34 | 5.34 | 5.36 | 5.32 | 99 |
| July 29, 2025 | 5.36 | 5.34 | 5.34 | 5.36 | 5.34 | 71 |
| July 28, 2025 | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 17,364 |
| July 25, 2025 | 5.29 | 5.3 | 5.3 | 5.3 | 5.29 | 91 |
| July 24, 2025 | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 215 |
| July 23, 2025 | 5.32 | 5.29 | 5.29 | 5.32 | 5.29 | 2,816 |
| July 22, 2025 | 5.29 | 5.29 | 5.29 | 5.31 | 5.27 | 1,950 |
| July 21, 2025 | 5.33 | 5.33 | 5.33 | 5.34 | 5.31 | 2,442 |
| July 18, 2025 | 5.35 | 5.33 | 5.33 | 5.35 | 5.32 | 33,813 |
| July 17, 2025 | 5.32 | 5.34 | 5.34 | 5.34 | 5.32 | 2,867 |
| July 16, 2025 | 5.32 | 5.3 | 5.3 | 5.32 | 5.29 | 3 |
| July 15, 2025 | 5.31 | 5.31 | 5.31 | 5.33 | 5.3 | 4,951 |
| July 14, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 3,122 |
| July 11, 2025 | 5.25 | 5.24 | 5.24 | 5.25 | 5.24 | 21,525 |
| July 10, 2025 | 5.22 | 5.21 | 5.21 | 5.22 | 5.2 | 509 |
| July 09, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 8,332 |
| July 08, 2025 | 5.21 | 5.19 | 5.19 | 5.21 | 5.19 | 182 |
| July 07, 2025 | 5.16 | 5.17 | 5.17 | 5.19 | 5.16 | 3 |
| July 04, 2025 | 5.17 | 5.17 | 5.17 | 5.18 | 5.17 | 268 |
| July 03, 2025 | 5.2 | 5.2 | 5.2 | 5.21 | 5.19 | 27 |
| July 02, 2025 | 5.18 | 5.17 | 5.17 | 5.18 | 5.17 | 5 |
| July 01, 2025 | 5.13 | 5.09 | 5.09 | 5.13 | 5.09 | 5,763 |
| June 30, 2025 | 5.12 | 5.1 | 5.1 | 5.12 | 5.1 | 207 |
| June 27, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.09 | 9 |
| June 26, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.08 | 164 |
| June 25, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 120 |
| June 24, 2025 | 5.08 | 5.09 | 5.09 | 5.09 | 5.06 | 9 |
| June 23, 2025 | 5.01 | 5.01 | 5.01 | 5.03 | 5.01 | 531 |
| June 20, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0 |
| June 19, 2025 | 5 | 4.99 | 4.99 | 5 | 4.99 | 260 |
| June 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 10 |
| June 17, 2025 | 5.02 | 5.05 | 5.05 | 5.05 | 5.02 | 996 |
| June 16, 2025 | 5.06 | 5.08 | 5.08 | 5.1 | 5.06 | 275 |
| June 13, 2025 | 5 | 5.01 | 5.01 | 5.01 | 5 | 104 |
| June 12, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 5.05 | 46 |
| June 11, 2025 | 5.09 | 5.09 | 5.09 | 5.1 | 5.09 | 68 |
| June 10, 2025 | 5.06 | 5.04 | 5.04 | 5.06 | 5.04 | 10 |
| June 09, 2025 | 5.01 | 5.01 | 5.01 | 5.02 | 5.01 | 297 |
| June 06, 2025 | 4.98 | 4.98 | 4.98 | 4.99 | 4.97 | 1,837 |
| June 05, 2025 | 4.95 | 4.98 | 4.98 | 4.98 | 4.95 | 5 |
| June 04, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 8 |
| June 03, 2025 | 4.89 | 4.9 | 4.9 | 4.91 | 4.89 | 534 |
| June 02, 2025 | 4.85 | 4.87 | 4.87 | 4.87 | 4.84 | 2,777 |
| May 30, 2025 | 4.89 | 4.88 | 4.88 | 4.9 | 4.88 | 53 |
| May 29, 2025 | 4.99 | 4.93 | 4.93 | 4.99 | 4.93 | 9 |
| May 28, 2025 | 4.89 | 4.91 | 4.91 | 4.93 | 4.89 | 41,483 |
| May 27, 2025 | 4.93 | 4.91 | 4.91 | 4.93 | 4.9 | 41 |