5.11
+0.0125(+0.25%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 150 |
| September 25, 2025 | 5.11 | 5.09 | 5.09 | 5.11 | 5.09 | 600 |
| September 24, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0 |
| September 23, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 16 |
| September 22, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0 |
| September 19, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0 |
| September 18, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0 |
| September 17, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0 |
| September 16, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0 |
| September 15, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0 |
| September 12, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0 |
| September 11, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0 |
| September 10, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0 |
| September 09, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0 |
| September 08, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0 |
| September 05, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0 |
| September 04, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0 |
| September 03, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0 |
| September 02, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 300 |
| September 01, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
| August 29, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.05 | 300 |
| August 28, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 38 |
| August 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
| August 26, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 14 |
| August 22, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0 |
| August 21, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0 |
| August 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
| August 19, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
| August 18, 2025 | 5.12 | 5.04 | 5.04 | 5.12 | 5.04 | 50,000 |
| August 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
| August 14, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
| August 13, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0 |
| August 12, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0 |
| August 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
| August 08, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0 |
| August 07, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0 |
| August 06, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 312 |
| August 05, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
| August 04, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
| August 01, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0 |
| July 31, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0 |
| July 30, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0 |
| July 29, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0 |
| July 28, 2025 | 5.02 | 5.01 | 5.01 | 5.02 | 5.01 | 38 |
| July 25, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 9 |
| July 24, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0 |
| July 23, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0 |
| July 22, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0 |
| July 21, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0 |
| July 18, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0 |
| July 17, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0 |
| July 16, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0 |
| July 15, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0 |
| July 14, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0 |
| July 11, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0 |
| July 10, 2025 | 5 | 5 | 5 | 5 | 5 | 0 |
| July 09, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0 |
| July 08, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0 |
| July 07, 2025 | 5 | 5 | 5 | 5 | 5 | 0 |
| July 04, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0 |