6.05
+0.0166(+0.28%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 6.03 | 6.01 | 6.01 | 6.03 | 5.98 | 41,914 |
| July 23, 2025 | 5.97 | 5.96 | 5.96 | 5.98 | 5.96 | 39,043 |
| July 22, 2025 | 5.97 | 5.94 | 5.94 | 5.97 | 5.93 | 2,565 |
| July 21, 2025 | 5.94 | 5.94 | 5.94 | 5.95 | 5.92 | 12,019 |
| July 18, 2025 | 5.92 | 5.92 | 5.92 | 5.94 | 5.91 | 123,757 |
| July 17, 2025 | 5.93 | 5.9 | 5.9 | 5.93 | 5.87 | 137,485 |
| July 16, 2025 | 5.88 | 5.88 | 5.88 | 5.9 | 5.87 | 123,858 |
| July 15, 2025 | 5.93 | 5.88 | 5.88 | 5.93 | 5.88 | 13,492 |
| July 14, 2025 | 5.91 | 5.91 | 5.91 | 5.92 | 5.88 | 7,995 |
| July 11, 2025 | 5.91 | 5.87 | 5.87 | 5.91 | 5.87 | 32,304 |
| July 10, 2025 | 5.89 | 5.9 | 5.9 | 5.91 | 5.88 | 8,955 |
| July 09, 2025 | 5.87 | 5.84 | 5.84 | 5.87 | 5.83 | 66,989 |
| July 08, 2025 | 5.83 | 5.82 | 5.82 | 5.83 | 5.8 | 11,104 |
| July 07, 2025 | 5.83 | 5.8 | 5.8 | 5.84 | 5.79 | 41,662 |
| July 04, 2025 | 5.8 | 5.81 | 5.81 | 5.82 | 5.79 | 23,849 |
| July 03, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.8 | 9,937 |
| July 02, 2025 | 5.84 | 5.77 | 5.77 | 5.84 | 5.76 | 24,913 |
| July 01, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.75 | 59,739 |
| June 30, 2025 | 5.81 | 5.78 | 5.78 | 5.84 | 5.76 | 13,414 |
| June 27, 2025 | 5.77 | 5.79 | 5.79 | 5.79 | 5.77 | 68,096 |
| June 26, 2025 | 5.74 | 5.76 | 5.76 | 5.78 | 5.72 | 20,587 |
| June 25, 2025 | 5.77 | 5.74 | 5.74 | 5.78 | 5.73 | 21,790 |
| June 24, 2025 | 5.74 | 5.76 | 5.76 | 5.79 | 5.74 | 1,713 |
| June 23, 2025 | 5.76 | 5.75 | 5.75 | 5.76 | 5.74 | 59,790 |
| June 20, 2025 | 5.8 | 5.76 | 5.76 | 5.81 | 5.76 | 2,804 |
| June 19, 2025 | 5.78 | 5.76 | 5.76 | 5.79 | 5.76 | 1,292 |
| June 18, 2025 | 5.8 | 5.8 | 5.8 | 5.81 | 5.79 | 6,986 |
| June 17, 2025 | 5.81 | 5.79 | 5.79 | 5.81 | 5.79 | 9,488 |
| June 16, 2025 | 5.82 | 5.82 | 5.82 | 5.83 | 5.82 | 11,868 |
| June 13, 2025 | 5.8 | 5.8 | 5.8 | 5.83 | 5.8 | 5,373 |
| June 12, 2025 | 5.82 | 5.83 | 5.83 | 5.84 | 5.8 | 237,942 |
| June 11, 2025 | 5.84 | 5.83 | 5.83 | 5.84 | 5.81 | 53,605 |
| June 10, 2025 | 5.84 | 5.82 | 5.82 | 5.84 | 5.81 | 16,020 |
| June 09, 2025 | 5.77 | 5.79 | 5.79 | 5.8 | 5.77 | 21,184 |
| June 06, 2025 | 5.77 | 5.79 | 5.79 | 5.8 | 5.77 | 15,638 |
| June 05, 2025 | 5.8 | 5.77 | 5.77 | 5.8 | 5.76 | 13,716 |
| June 04, 2025 | 5.77 | 5.77 | 5.77 | 5.78 | 5.77 | 25,199 |
| June 03, 2025 | 5.8 | 5.76 | 5.76 | 5.81 | 5.73 | 22,616 |
| June 02, 2025 | 5.77 | 5.76 | 5.76 | 5.77 | 5.73 | 17,281 |
| May 30, 2025 | 5.76 | 5.75 | 5.75 | 5.76 | 5.74 | 3,831 |
| May 29, 2025 | 5.75 | 5.72 | 5.72 | 5.75 | 5.72 | 26,660 |
| May 28, 2025 | 5.75 | 5.72 | 5.72 | 5.76 | 5.72 | 14,890 |
| May 27, 2025 | 5.79 | 5.76 | 5.76 | 5.8 | 5.72 | 7,099 |
| May 23, 2025 | 5.75 | 5.7 | 5.7 | 5.75 | 5.66 | 50,210 |
