6.50
+0.5(+8.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.28 | 6.5 | 6.5 | 7 | 5.6 | 929,152 |
| September 04, 2025 | 5.85 | 6 | 6 | 6.4 | 5.5 | 248,329 |
| September 03, 2025 | 6.93 | 5.85 | 5.85 | 7 | 5.68 | 1.07M |
| September 02, 2025 | 7 | 6.75 | 6.75 | 7.5 | 6.5 | 1.11M |
| September 01, 2025 | 7.38 | 7 | 7 | 8 | 6.5 | 1.9M |
| August 29, 2025 | 6.2 | 6.86 | 6.86 | 8 | 5.7 | 4.4M |
| August 28, 2025 | 5.84 | 6.1 | 6.1 | 6.28 | 5.7 | 183,779 |
| August 27, 2025 | 6.44 | 6.1 | 6.1 | 6.8 | 5.6 | 2.52M |
| August 26, 2025 | 5.45 | 6.25 | 6.25 | 6.45 | 4.6 | 1.75M |
| August 22, 2025 | 5.09 | 5.25 | 5.25 | 5.5 | 4.51 | 1.32M |
| August 21, 2025 | 4.85 | 4.8 | 4.8 | 5.01 | 4.45 | 599,692 |
| August 20, 2025 | 4.35 | 4.5 | 4.5 | 4.89 | 4.35 | 1.09M |
| August 19, 2025 | 4.23 | 4.3 | 4.3 | 4.8 | 4.1 | 356,601 |
| August 18, 2025 | 4.21 | 4.5 | 4.5 | 4.58 | 4.21 | 112,000 |
| August 15, 2025 | 4.73 | 4.5 | 4.5 | 4.8 | 4.22 | 159,673 |
| August 14, 2025 | 4.99 | 4.65 | 4.65 | 5.2 | 4.31 | 560,173 |
| August 13, 2025 | 3.91 | 4.85 | 4.85 | 5.17 | 3.8 | 1.42M |
| August 12, 2025 | 4.38 | 3.9 | 3.9 | 4.5 | 3.86 | 964,539 |
| August 11, 2025 | 4.82 | 4.65 | 4.65 | 5.3 | 4.38 | 997,338 |
| August 08, 2025 | 5 | 5.1 | 5.1 | 5.17 | 4.72 | 442,546 |
| August 07, 2025 | 5.17 | 5.1 | 5.1 | 5.3 | 4.68 | 1.28M |
| August 06, 2025 | 5.33 | 5.06 | 5.06 | 5.5 | 5 | 891,743 |
| August 05, 2025 | 5.4 | 5.25 | 5.25 | 5.5 | 5 | 733,831 |
| August 04, 2025 | 5.6 | 5.25 | 5.25 | 5.79 | 5 | 1.52M |
| August 01, 2025 | 5.75 | 5.5 | 5.5 | 5.75 | 5 | 1.1M |
| July 31, 2025 | 5.32 | 5.1 | 5.1 | 5.88 | 5.1 | 642,313 |
| July 30, 2025 | 5.34 | 5.25 | 5.25 | 5.73 | 5 | 1.22M |
| July 29, 2025 | 5.75 | 5.1 | 5.1 | 5.75 | 5.06 | 410,981 |
| July 28, 2025 | 5.87 | 5.5 | 5.5 | 6 | 5.01 | 446,441 |
| July 25, 2025 | 5.9 | 5.75 | 5.75 | 6 | 5.5 | 317,735 |
| July 24, 2025 | 5.9 | 5.78 | 5.78 | 6.5 | 5.5 | 370,994 |
| July 23, 2025 | 5.92 | 5.92 | 5.92 | 6.28 | 5.5 | 2.04M |
| July 22, 2025 | 5.8 | 5.75 | 5.75 | 6 | 5.5 | 212,412 |
| July 21, 2025 | 6.27 | 6.02 | 6.02 | 6.5 | 5.8 | 508,362 |
| July 18, 2025 | 6.5 | 6 | 6 | 6.8 | 6 | 807,493 |
| July 17, 2025 | 6 | 6.4 | 6.4 | 7.5 | 6 | 3.73M |
| July 16, 2025 | 7.03 | 6.25 | 6.25 | 7.7 | 5.6 | 4.38M |
| July 15, 2025 | 5.5 | 7 | 7 | 7.8 | 5.2 | 10.32M |
| July 14, 2025 | 5.14 | 5.25 | 5.25 | 5.5 | 4.75 | 1.18M |
| July 11, 2025 | 4.9 | 4.95 | 4.95 | 5.5 | 4.6 | 3.99M |
| July 10, 2025 | 4.27 | 4.9 | 4.9 | 5.15 | 3.9 | 2.46M |
| July 09, 2025 | 4.23 | 4.1 | 4.1 | 4.26 | 4.05 | 305,699 |
| July 08, 2025 | 4.05 | 4.1 | 4.1 | 4.26 | 4.05 | 693,861 |
| July 07, 2025 | 4.27 | 4.1 | 4.1 | 4.3 | 4 | 372,829 |
| July 04, 2025 | 4.44 | 4.15 | 4.15 | 4.44 | 4.1 | 578,483 |
| July 03, 2025 | 4.14 | 4.02 | 4.02 | 4.4 | 3.97 | 889,256 |
| July 02, 2025 | 4.1 | 4 | 4 | 4.14 | 3.97 | 327,823 |
| July 01, 2025 | 4.14 | 4 | 4 | 4.2 | 3.8 | 321,270 |
| June 30, 2025 | 4 | 4 | 4 | 4.2 | 3.8 | 714,046 |
| June 27, 2025 | 3.45 | 3.75 | 3.75 | 4 | 3.36 | 1.72M |
| June 26, 2025 | 3.2 | 3.4 | 3.4 | 3.49 | 3 | 774,384 |
| June 25, 2025 | 3.43 | 3.4 | 3.4 | 3.6 | 3.26 | 1.25M |
| June 24, 2025 | 3.58 | 3.52 | 3.52 | 3.7 | 3.3 | 934,883 |
| June 23, 2025 | 3.9 | 3.5 | 3.5 | 3.9 | 3.2 | 1.92M |
| June 20, 2025 | 4 | 3.9 | 3.9 | 4.2 | 3.5 | 1.1M |
| June 19, 2025 | 4.4 | 4.1 | 4.1 | 4.4 | 3.9 | 587,881 |
| June 18, 2025 | 4.26 | 4.2 | 4.2 | 4.4 | 4.03 | 505,882 |
| June 17, 2025 | 4.27 | 4.2 | 4.2 | 4.4 | 4 | 567,547 |
| June 16, 2025 | 4.2 | 4.3 | 4.3 | 4.3 | 3.9 | 1.1M |
| June 13, 2025 | 3.8 | 4.2 | 4.2 | 4.2 | 3.8 | 798,025 |
