6.05
-0.0505(-0.83%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.02 | 6.05 | 6.05 | 6.07 | 6.01 | 27,340 |
| October 16, 2025 | 6.09 | 6.11 | 6.11 | 6.11 | 6.08 | 10,524 |
| October 15, 2025 | 6.13 | 6.1 | 6.1 | 6.13 | 6.09 | 12,186 |
| October 14, 2025 | 6.1 | 6.11 | 6.11 | 6.11 | 6.05 | 96,297 |
| October 13, 2025 | 6.11 | 6.11 | 6.11 | 6.12 | 6.09 | 249,681 |
| October 10, 2025 | 6.15 | 6.09 | 6.09 | 6.15 | 6.09 | 42,112 |
| October 09, 2025 | 6.16 | 6.15 | 6.15 | 6.16 | 6.14 | 23,171 |
| October 08, 2025 | 6.18 | 6.17 | 6.17 | 6.18 | 6.14 | 32,804 |
| October 07, 2025 | 6.14 | 6.13 | 6.13 | 6.15 | 6.12 | 60,366 |
| October 06, 2025 | 6.13 | 6.12 | 6.12 | 6.17 | 6.1 | 20,455 |
| October 03, 2025 | 6.11 | 6.14 | 6.14 | 6.14 | 6.11 | 9,019 |
| October 02, 2025 | 6.15 | 6.1 | 6.1 | 6.16 | 6.09 | 14,014 |
| October 01, 2025 | 6.07 | 6.11 | 6.11 | 6.11 | 6.05 | 7,279 |
| September 30, 2025 | 6.01 | 6.06 | 6.06 | 6.06 | 6 | 1,813 |
| September 29, 2025 | 6.06 | 6.03 | 6.03 | 6.06 | 6.01 | 28,610 |
| September 26, 2025 | 5.98 | 6 | 6 | 6.01 | 5.98 | 27,641 |
| September 25, 2025 | 5.97 | 5.96 | 5.96 | 5.99 | 5.96 | 14,238 |
| September 24, 2025 | 5.96 | 5.98 | 5.98 | 6 | 5.94 | 57,069 |
| September 23, 2025 | 5.99 | 5.97 | 5.97 | 5.99 | 5.97 | 126,597 |
| September 22, 2025 | 5.98 | 5.97 | 5.97 | 6 | 5.92 | 14,384 |
| September 19, 2025 | 6.1 | 6.08 | 6.08 | 6.1 | 6.07 | 30,632 |
| September 18, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.07 | 27,457 |
| September 17, 2025 | 6.07 | 6.07 | 6.07 | 6.09 | 6.07 | 16,564 |
| September 16, 2025 | 6.08 | 6.06 | 6.06 | 6.13 | 6.06 | 51,687 |
| September 15, 2025 | 6.12 | 6.11 | 6.11 | 6.14 | 6.1 | 44,380 |
| September 12, 2025 | 6.13 | 6.11 | 6.11 | 6.15 | 6.11 | 14,918 |
| September 11, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.09 | 74,266 |
| September 10, 2025 | 6.11 | 6.08 | 6.08 | 6.11 | 6.08 | 13,717 |
| September 09, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.08 | 14,823 |
| September 08, 2025 | 6.07 | 6.08 | 6.08 | 6.1 | 6.06 | 1,209 |
| September 05, 2025 | 6.09 | 6.06 | 6.06 | 6.09 | 6.06 | 7,335 |
| September 04, 2025 | 6.03 | 6.07 | 6.07 | 6.07 | 6.03 | 30,556 |
| September 03, 2025 | 6.03 | 6.04 | 6.04 | 6.04 | 6 | 24,716 |
| September 02, 2025 | 6.06 | 6 | 6 | 6.06 | 6 | 54,116 |
| September 01, 2025 | 6.08 | 6.05 | 6.05 | 6.09 | 6.05 | 14,028 |
| August 29, 2025 | 6.08 | 6.06 | 6.06 | 6.08 | 6.05 | 3,897 |
| August 28, 2025 | 6.1 | 6.08 | 6.08 | 6.11 | 6.07 | 18,096 |
| August 27, 2025 | 6.13 | 6.1 | 6.1 | 6.13 | 6.08 | 25,213 |
| August 26, 2025 | 6.12 | 6.1 | 6.1 | 6.16 | 6.1 | 50,711 |
| August 22, 2025 | 6.1 | 6.15 | 6.15 | 6.17 | 6.08 | 3,852 |
| August 21, 2025 | 6.13 | 6.12 | 6.12 | 6.13 | 6.11 | 3,478 |
| August 20, 2025 | 6.04 | 6.11 | 6.11 | 6.11 | 6.04 | 15,379 |
| August 19, 2025 | 6.04 | 6.06 | 6.06 | 6.07 | 6.03 | 24,827 |
| August 18, 2025 | 6.05 | 6.03 | 6.03 | 6.05 | 6.02 | 22,433 |
| August 15, 2025 | 6.07 | 6.02 | 6.02 | 6.07 | 6.02 | 19,616 |
| August 14, 2025 | 6.04 | 6.05 | 6.05 | 6.05 | 6.03 | 27,200 |
| August 13, 2025 | 6.04 | 6.02 | 6.02 | 6.04 | 6.01 | 74,897 |
| August 12, 2025 | 6.05 | 6.01 | 6.01 | 6.05 | 6 | 46,039 |
| August 11, 2025 | 6 | 6 | 6 | 6.01 | 5.99 | 11,839 |
| August 08, 2025 | 6.01 | 5.99 | 5.99 | 6.01 | 5.98 | 5,790 |
| August 07, 2025 | 6.04 | 5.99 | 5.99 | 6.04 | 5.99 | 7,077 |
| August 06, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 9,819 |
| August 05, 2025 | 6.02 | 6 | 6 | 6.05 | 6 | 16,476 |
| August 04, 2025 | 5.97 | 5.99 | 5.99 | 5.99 | 5.96 | 75,871 |
| August 01, 2025 | 5.97 | 5.95 | 5.95 | 5.97 | 5.93 | 108,718 |
| July 31, 2025 | 6.03 | 6 | 6 | 6.03 | 6 | 35,699 |
| July 30, 2025 | 6.05 | 5.99 | 5.99 | 6.05 | 5.97 | 27,998 |
| July 29, 2025 | 5.95 | 6 | 6 | 6.04 | 5.95 | 41,355 |
| July 28, 2025 | 6.04 | 5.96 | 5.96 | 6.04 | 5.96 | 793 |
| July 25, 2025 | 6.02 | 6 | 6 | 6.02 | 5.99 | 17,703 |