5.46
-0.0105(-0.19%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.38 | 2,165 |
| July 03, 2025 | 5.43 | 5.4 | 5.4 | 5.43 | 5.4 | 3,896 |
| July 02, 2025 | 5.38 | 5.41 | 5.41 | 5.42 | 5.38 | 3,049 |
| July 01, 2025 | 5.37 | 5.37 | 5.37 | 5.38 | 5.34 | 11,463 |
| June 30, 2025 | 5.41 | 5.36 | 5.36 | 5.41 | 5.36 | 6,231 |
| June 27, 2025 | 5.34 | 5.36 | 5.36 | 5.36 | 5.33 | 2,110 |
| June 26, 2025 | 5.3 | 5.28 | 5.28 | 5.3 | 5.28 | 9,448 |
| June 25, 2025 | 5.36 | 5.3 | 5.3 | 5.36 | 5.3 | 1,865 |
| June 24, 2025 | 5.36 | 5.33 | 5.33 | 5.36 | 5.33 | 747 |
| June 23, 2025 | 5.3 | 5.3 | 5.3 | 5.32 | 5.3 | 3 |
| June 20, 2025 | 5.34 | 5.31 | 5.31 | 5.34 | 5.31 | 14 |
| June 19, 2025 | 5.33 | 5.31 | 5.31 | 5.33 | 5.31 | 2 |
| June 18, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0 |
| June 17, 2025 | 5.35 | 5.37 | 5.37 | 5.37 | 5.35 | 3 |
| June 16, 2025 | 5.39 | 5.39 | 5.39 | 5.41 | 5.38 | 112 |
| June 13, 2025 | 5.38 | 5.37 | 5.37 | 5.39 | 5.37 | 245 |
| June 12, 2025 | 5.4 | 5.42 | 5.42 | 5.42 | 5.4 | 7,405 |
| June 11, 2025 | 5.42 | 5.41 | 5.41 | 5.42 | 5.41 | 1 |
| June 10, 2025 | 5.43 | 5.4 | 5.4 | 5.43 | 5.39 | 12,196 |
| June 09, 2025 | 5.38 | 5.37 | 5.37 | 5.38 | 5.36 | 12,540 |
| June 06, 2025 | 5.31 | 5.36 | 5.36 | 5.36 | 5.31 | 11,590 |
| June 05, 2025 | 5.34 | 5.32 | 5.32 | 5.34 | 5.32 | 221 |
| June 04, 2025 | 5.32 | 5.33 | 5.33 | 5.34 | 5.32 | 706 |
| June 03, 2025 | 5.33 | 5.3 | 5.3 | 5.33 | 5.3 | 8,738 |
| June 02, 2025 | 5.31 | 5.32 | 5.32 | 5.32 | 5.3 | 1,012 |
| May 30, 2025 | 5.29 | 5.3 | 5.3 | 5.32 | 5.29 | 1,497 |
| May 29, 2025 | 5.3 | 5.3 | 5.3 | 5.31 | 5.3 | 1,679 |
| May 28, 2025 | 5.28 | 5.29 | 5.29 | 5.33 | 5.28 | 6,982 |
| May 27, 2025 | 5.31 | 5.32 | 5.32 | 5.34 | 5.31 | 96 |