5.75
+0.0625(+1.10%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
