5.51
-0.0425(-0.77%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 5.52 | 5.53 | 5.53 | 5.53 | 5.52 | 14,803 |
| September 10, 2025 | 5.53 | 5.49 | 5.49 | 5.53 | 5.48 | 7,482 |
| September 09, 2025 | 5.46 | 5.46 | 5.46 | 5.47 | 5.46 | 257 |
| September 08, 2025 | 5.43 | 5.43 | 5.43 | 5.44 | 5.41 | 6,445 |
| September 05, 2025 | 5.42 | 5.4 | 5.4 | 5.42 | 5.39 | 162 |
| September 04, 2025 | 5.36 | 5.37 | 5.37 | 5.38 | 5.36 | 211 |
| September 03, 2025 | 5.42 | 5.38 | 5.38 | 5.42 | 5.38 | 726 |
| September 02, 2025 | 5.38 | 5.38 | 5.38 | 5.39 | 5.38 | 3,771 |
| September 01, 2025 | 5.36 | 5.35 | 5.35 | 5.37 | 5.35 | 1,914 |
| August 29, 2025 | 5.41 | 5.39 | 5.39 | 5.41 | 5.39 | 1,320 |
| August 28, 2025 | 5.43 | 5.42 | 5.42 | 5.44 | 5.42 | 15,770 |
| August 27, 2025 | 5.41 | 5.41 | 5.41 | 5.42 | 5.41 | 253 |
| August 26, 2025 | 5.48 | 5.46 | 5.46 | 5.48 | 5.46 | 1,526 |
| August 22, 2025 | 5.44 | 5.46 | 5.46 | 5.47 | 5.44 | 3,674 |
| August 21, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 366 |
| August 20, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 300 |
| August 19, 2025 | 5.39 | 5.38 | 5.38 | 5.4 | 5.38 | 564 |
| 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 |