5.77
+0.031(+0.54%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.76 | 5.77 | 5.77 | 5.78 | 5.76 | 54,268 |
| December 03, 2025 | 5.8 | 5.74 | 5.74 | 5.82 | 5.74 | 943 |
| December 02, 2025 | 5.76 | 5.77 | 5.77 | 5.79 | 5.76 | 9,793 |
| December 01, 2025 | 5.74 | 5.77 | 5.77 | 5.77 | 5.74 | 1,741 |
| November 28, 2025 | 5.73 | 5.74 | 5.74 | 5.74 | 5.73 | 29 |
| November 27, 2025 | 5.76 | 5.72 | 5.72 | 5.76 | 5.72 | 1,329 |
| November 26, 2025 | 5.69 | 5.72 | 5.72 | 5.72 | 5.69 | 9,489 |
| November 25, 2025 | 5.65 | 5.67 | 5.67 | 5.67 | 5.64 | 24,185 |
| November 24, 2025 | 5.65 | 5.62 | 5.62 | 5.66 | 5.62 | 19,433 |
| November 21, 2025 | 5.54 | 5.62 | 5.62 | 5.63 | 5.54 | 127 |
| November 20, 2025 | 5.68 | 5.65 | 5.65 | 5.69 | 5.65 | 402 |
| November 19, 2025 | 5.64 | 5.65 | 5.63 | 5.65 | 5.64 | 438 |
| November 18, 2025 | 5.67 | 5.63 | 5.61 | 5.68 | 5.63 | 2,857 |
| November 17, 2025 | 5.77 | 5.72 | 5.71 | 5.81 | 5.72 | 57 |
| November 14, 2025 | 5.82 | 5.78 | 5.76 | 5.82 | 5.75 | 6,330 |
| November 13, 2025 | 5.86 | 5.8 | 5.78 | 5.89 | 5.8 | 409 |
| November 12, 2025 | 5.89 | 5.88 | 5.87 | 5.89 | 5.88 | 400 |
| November 11, 2025 | 5.81 | 5.85 | 5.83 | 5.85 | 5.81 | 239 |
| November 10, 2025 | 5.77 | 5.75 | 5.73 | 5.77 | 5.75 | 2 |
| November 07, 2025 | 5.74 | 5.69 | 5.69 | 5.74 | 5.7 | 3,071 |
| November 06, 2025 | 5.78 | 5.74 | 5.74 | 5.78 | 5.73 | 3,481 |
| November 05, 2025 | 5.77 | 5.79 | 5.79 | 5.79 | 5.76 | 11,026 |
| November 04, 2025 | 5.73 | 5.78 | 5.78 | 5.75 | 5.73 | 10,907 |
| November 03, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 2 |
| October 31, 2025 | 5.79 | 5.77 | 5.77 | 5.8 | 5.76 | 9,162 |
| October 30, 2025 | 5.79 | 5.81 | 5.81 | 5.81 | 5.79 | 36 |
| October 29, 2025 | 5.82 | 5.81 | 5.81 | 5.82 | 5.81 | 9,300 |
| October 28, 2025 | 5.78 | 5.79 | 5.79 | 5.79 | 5.78 | 50,754 |
| October 27, 2025 | 5.74 | 5.78 | 5.78 | 5.78 | 5.74 | 36 |
| October 24, 2025 | 5.76 | 5.77 | 5.77 | 5.77 | 5.75 | 28 |
| October 23, 2025 | 5.71 | 5.74 | 5.74 | 5.74 | 5.71 | 2,384 |
| October 22, 2025 | 5.72 | 5.7 | 5.7 | 5.72 | 5.7 | 900 |
| October 21, 2025 | 5.7 | 5.69 | 5.69 | 5.7 | 5.69 | 1 |
| October 20, 2025 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0 |
| October 17, 2025 | 5.62 | 5.65 | 5.65 | 5.65 | 5.62 | 200 |
| October 16, 2025 | 5.64 | 5.67 | 5.67 | 5.67 | 5.64 | 7 |
| October 15, 2025 | 5.65 | 5.64 | 5.64 | 5.66 | 5.63 | 780 |
| October 14, 2025 | 5.57 | 5.6 | 5.6 | 5.6 | 5.57 | 1,463 |
| October 13, 2025 | 5.6 | 5.59 | 5.59 | 5.6 | 5.57 | 4,573 |
| October 10, 2025 | 5.64 | 5.57 | 5.57 | 5.66 | 5.57 | 2,238 |
| October 09, 2025 | 5.69 | 5.63 | 5.63 | 5.69 | 5.63 | 2 |
| October 08, 2025 | 5.62 | 5.65 | 5.65 | 5.66 | 5.62 | 2,510 |
| October 07, 2025 | 5.66 | 5.63 | 5.63 | 5.67 | 5.63 | 88 |
| October 06, 2025 | 5.69 | 5.65 | 5.65 | 5.69 | 5.65 | 7 |
| October 03, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.63 | 6,251 |
| October 02, 2025 | 5.63 | 5.63 | 5.63 | 5.64 | 5.62 | 7,565 |
| October 01, 2025 | 5.53 | 5.58 | 5.58 | 5.58 | 5.53 | 7,233 |
| September 30, 2025 | 5.5 | 5.53 | 5.53 | 5.53 | 5.49 | 3,453 |
| 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 |
