5.51
+0.0125(+0.23%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5.51 | 5.51 | 5.51 | 5.52 | 5.5 | 25,183 |
| September 26, 2025 | 5.5 | 5.5 | 5.5 | 5.5 | 5.48 | 6,193 |
| September 25, 2025 | 5.48 | 5.46 | 5.46 | 5.48 | 5.46 | 5,517 |
| September 24, 2025 | 5.51 | 5.49 | 5.49 | 5.51 | 5.49 | 2 |
| September 23, 2025 | 5.53 | 5.52 | 5.52 | 5.54 | 5.52 | 5,500 |
| September 22, 2025 | 5.51 | 5.49 | 5.49 | 5.51 | 5.49 | 3,251 |
| September 19, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0 |
| September 18, 2025 | 5.47 | 5.5 | 5.5 | 5.5 | 5.47 | 2,164 |
| September 17, 2025 | 5.45 | 5.43 | 5.43 | 5.45 | 5.43 | 118 |
| September 16, 2025 | 5.47 | 5.43 | 5.43 | 5.47 | 5.43 | 155 |
| September 15, 2025 | 5.45 | 5.47 | 5.47 | 5.49 | 5.45 | 200 |
| September 12, 2025 | 5.46 | 5.44 | 5.44 | 5.5 | 5.44 | 17,588 |
| September 11, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 43 |
| September 10, 2025 | 5.45 | 5.43 | 5.43 | 5.46 | 5.43 | 8,066 |
| September 09, 2025 | 5.46 | 5.45 | 5.45 | 5.46 | 5.45 | 4,961 |
| September 08, 2025 | 5.43 | 5.46 | 5.46 | 5.46 | 5.43 | 1,846 |
| September 05, 2025 | 5.43 | 5.41 | 5.41 | 5.43 | 5.41 | 1,579 |
| September 04, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0 |
| September 03, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0 |
| September 02, 2025 | 5.4 | 5.36 | 5.36 | 5.4 | 5.36 | 1,256 |
| September 01, 2025 | 5.42 | 5.39 | 5.39 | 5.42 | 5.39 | 33 |
| August 29, 2025 | 5.41 | 5.4 | 5.4 | 5.42 | 5.4 | 1,139 |
| August 28, 2025 | 5.43 | 5.42 | 5.42 | 5.43 | 5.41 | 550 |
| August 27, 2025 | 5.43 | 5.42 | 5.42 | 5.43 | 5.41 | 919 |
| August 26, 2025 | 5.49 | 5.43 | 5.43 | 5.49 | 5.42 | 56 |
| August 22, 2025 | 5.5 | 5.54 | 5.54 | 5.56 | 5.5 | 17 |
| August 21, 2025 | 5.51 | 5.51 | 5.51 | 5.55 | 5.5 | 190 |
| August 20, 2025 | 5.46 | 5.56 | 5.52 | 5.56 | 5.46 | 383 |
| August 19, 2025 | 5.52 | 5.53 | 5.48 | 5.53 | 5.44 | 43 |
| August 18, 2025 | 5.51 | 5.46 | 5.46 | 5.51 | 5.45 | 7,794 |
| August 15, 2025 | 5.49 | 5.47 | 5.47 | 5.49 | 5.47 | 0 |
| August 14, 2025 | 5.44 | 5.45 | 5.45 | 5.45 | 5.44 | 1 |
| August 13, 2025 | 5.45 | 5.44 | 5.44 | 5.45 | 5.43 | 42 |
| August 12, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 6,265 |
| August 11, 2025 | 5.45 | 5.41 | 5.41 | 5.46 | 5.41 | 16,200 |
| August 08, 2025 | 5.46 | 5.43 | 5.43 | 5.46 | 5.43 | 15,551 |
| August 07, 2025 | 5.44 | 5.42 | 5.42 | 5.45 | 5.38 | 9 |
| August 06, 2025 | 5.42 | 5.39 | 5.39 | 5.42 | 5.39 | 17,130 |
| August 05, 2025 | 5.41 | 5.4 | 5.4 | 5.41 | 5.4 | 2 |
| August 04, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | 2 |
| August 01, 2025 | 5.41 | 5.32 | 5.32 | 5.41 | 5.3 | 13,279 |
| July 31, 2025 | 5.47 | 5.41 | 5.41 | 5.47 | 5.41 | 19,763 |
| July 30, 2025 | 5.46 | 5.45 | 5.45 | 5.46 | 5.45 | 8,636 |
| July 29, 2025 | 5.52 | 5.46 | 5.46 | 5.52 | 5.46 | 1,554 |
| July 28, 2025 | 5.6 | 5.48 | 5.48 | 5.61 | 5.48 | 7,791 |
| July 25, 2025 | 5.54 | 5.52 | 5.52 | 5.54 | 5.49 | 235 |
| July 24, 2025 | 5.55 | 5.51 | 5.51 | 5.55 | 5.5 | 18,184 |
| July 23, 2025 | 5.47 | 5.46 | 5.46 | 5.5 | 5.43 | 545 |
| July 22, 2025 | 5.45 | 5.43 | 5.43 | 5.45 | 5.42 | 1,877 |
| July 21, 2025 | 5.45 | 5.45 | 5.45 | 5.48 | 5.4 | 593 |
| July 18, 2025 | 5.46 | 5.45 | 5.45 | 5.46 | 5.43 | 290 |
| July 17, 2025 | 5.44 | 5.44 | 5.44 | 5.45 | 5.43 | 8,236 |
| July 16, 2025 | 5.42 | 5.41 | 5.41 | 5.44 | 5.41 | 6,330 |
| July 15, 2025 | 5.5 | 5.44 | 5.44 | 5.5 | 5.44 | 11,601 |
| July 14, 2025 | 5.47 | 5.49 | 5.49 | 5.49 | 5.45 | 7,768 |
| July 11, 2025 | 5.51 | 5.46 | 5.46 | 5.51 | 5.46 | 39,372 |
| July 10, 2025 | 5.53 | 5.51 | 5.51 | 5.53 | 5.5 | 5,310 |
| July 09, 2025 | 5.44 | 5.47 | 5.47 | 5.48 | 5.44 | 4,361 |
| July 08, 2025 | 5.41 | 5.43 | 5.43 | 5.43 | 5.4 | 2,762 |
| July 07, 2025 | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 1,286 |