5.75
-0.00875(-0.15%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.74 | 5.75 | 5.75 | 5.75 | 5.72 | 4,185 |
| December 03, 2025 | 5.79 | 5.76 | 5.76 | 5.8 | 5.76 | 10,363 |
| December 02, 2025 | 5.82 | 5.8 | 5.8 | 5.83 | 5.8 | 65 |
| December 01, 2025 | 5.83 | 5.82 | 5.82 | 5.83 | 5.82 | 52 |
| November 28, 2025 | 5.83 | 5.82 | 5.82 | 5.85 | 5.82 | 183 |
| November 27, 2025 | 5.84 | 5.79 | 5.79 | 5.84 | 5.79 | 950 |
| November 26, 2025 | 5.77 | 5.79 | 5.79 | 5.79 | 5.77 | 6 |
| November 25, 2025 | 5.77 | 5.75 | 5.75 | 5.79 | 5.74 | 846 |
| November 24, 2025 | 5.78 | 5.77 | 5.77 | 5.78 | 5.76 | 29 |
| November 21, 2025 | 5.72 | 5.7 | 5.7 | 5.72 | 5.7 | 72 |
| November 20, 2025 | 5.85 | 5.81 | 5.81 | 5.85 | 5.81 | 213 |
| November 19, 2025 | 5.79 | 5.79 | 5.79 | 5.82 | 5.79 | 3,241 |
| November 18, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 4,142 |
| November 17, 2025 | 5.83 | 5.83 | 5.83 | 5.85 | 5.83 | 42 |
| November 14, 2025 | 5.85 | 5.9 | 5.9 | 5.9 | 5.84 | 317 |
| November 13, 2025 | 5.95 | 5.88 | 5.88 | 5.95 | 5.88 | 2,171 |
| November 12, 2025 | 5.96 | 5.94 | 5.94 | 5.96 | 5.93 | 175 |
| November 11, 2025 | 5.92 | 5.91 | 5.91 | 5.92 | 5.91 | 7,443 |
| November 10, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.86 | 185 |
| November 07, 2025 | 5.8 | 5.74 | 5.74 | 5.8 | 5.74 | 21 |
| November 06, 2025 | 5.9 | 5.83 | 5.83 | 5.9 | 5.83 | 2,084 |
| November 05, 2025 | 5.83 | 5.88 | 5.88 | 5.88 | 5.83 | 523 |
| November 04, 2025 | 5.84 | 5.86 | 5.86 | 5.86 | 5.84 | 195 |
| November 03, 2025 | 5.87 | 5.85 | 5.85 | 5.87 | 5.84 | 9,336 |
| October 31, 2025 | 5.85 | 5.82 | 5.82 | 5.88 | 5.82 | 15,837 |
| October 30, 2025 | 5.87 | 5.84 | 5.84 | 5.88 | 5.84 | 7,490 |
| October 29, 2025 | 5.9 | 5.89 | 5.89 | 5.91 | 5.89 | 1,357 |
| October 28, 2025 | 5.83 | 5.82 | 5.82 | 5.83 | 5.81 | 1,245 |
| October 27, 2025 | 5.79 | 5.8 | 5.8 | 5.81 | 5.77 | 935 |
| October 24, 2025 | 5.8 | 5.79 | 5.79 | 5.8 | 5.76 | 14,882 |
| October 23, 2025 | 5.73 | 5.76 | 5.76 | 5.76 | 5.73 | 2,172 |
| October 22, 2025 | 5.73 | 5.72 | 5.72 | 5.76 | 5.72 | 4,807 |
| October 21, 2025 | 5.7 | 5.7 | 5.7 | 5.72 | 5.7 | 3 |
| October 20, 2025 | 5.7 | 5.74 | 5.74 | 5.74 | 5.7 | 7,599 |
| October 17, 2025 | 5.64 | 5.68 | 5.68 | 5.68 | 5.61 | 424 |
| October 16, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.71 | 19 |
| October 15, 2025 | 5.69 | 5.67 | 5.67 | 5.7 | 5.67 | 1,008 |
| October 14, 2025 | 5.6 | 5.62 | 5.62 | 5.62 | 5.6 | 13,959 |
| October 13, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 160 |
| October 10, 2025 | 5.7 | 5.58 | 5.58 | 5.71 | 5.58 | 14,856 |
| October 09, 2025 | 5.71 | 5.69 | 5.69 | 5.71 | 5.68 | 950 |
| October 08, 2025 | 5.65 | 5.67 | 5.67 | 5.67 | 5.65 | 668 |
| October 07, 2025 | 5.64 | 5.63 | 5.63 | 5.66 | 5.63 | 44 |
| October 06, 2025 | 5.66 | 5.64 | 5.64 | 5.66 | 5.63 | 13,883 |
| October 03, 2025 | 5.66 | 5.64 | 5.64 | 5.66 | 5.63 | 9 |
| October 02, 2025 | 5.62 | 5.63 | 5.63 | 5.64 | 5.62 | 30,886 |
| October 01, 2025 | 5.57 | 5.59 | 5.59 | 5.59 | 5.57 | 806 |
| September 30, 2025 | 5.6 | 5.57 | 5.57 | 5.6 | 5.57 | 116 |
| September 29, 2025 | 5.55 | 5.56 | 5.56 | 5.57 | 5.55 | 53 |
| September 26, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 366 |
| September 25, 2025 | 5.56 | 5.55 | 5.55 | 5.56 | 5.54 | 5,479 |
| September 24, 2025 | 5.61 | 5.58 | 5.58 | 5.61 | 5.58 | 1,179 |
| September 23, 2025 | 5.58 | 5.59 | 5.59 | 5.6 | 5.58 | 283 |
| September 22, 2025 | 5.58 | 5.59 | 5.59 | 5.6 | 5.58 | 6,797 |
| September 19, 2025 | 5.59 | 5.61 | 5.61 | 5.61 | 5.59 | 4,976 |
| September 18, 2025 | 5.55 | 5.57 | 5.57 | 5.57 | 5.55 | 5,102 |
| September 17, 2025 | 5.53 | 5.54 | 5.54 | 5.54 | 5.53 | 684 |
| September 16, 2025 | 5.49 | 5.51 | 5.51 | 5.51 | 5.49 | 318 |
| September 15, 2025 | 5.5 | 5.52 | 5.52 | 5.53 | 5.5 | 3 |
| September 12, 2025 | 5.54 | 5.52 | 5.52 | 5.54 | 5.51 | 12 |
