5.25
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.25 | 5.25 | 5.25 | 5.5 | 5 | 320,516 |
| December 23, 2025 | 5.25 | 5.25 | 5.25 | 5.5 | 5.17 | 422,179 |
| December 22, 2025 | 5.25 | 5.25 | 5.25 | 5.68 | 5.2 | 408,244 |
| December 19, 2025 | 5.5 | 5.25 | 5.25 | 5.5 | 5.15 | 362,339 |
| December 18, 2025 | 5.75 | 5.5 | 5.5 | 6 | 5.05 | 443,471 |
| December 17, 2025 | 5.75 | 5.75 | 5.75 | 6 | 5.5 | 637,563 |
| December 16, 2025 | 5.75 | 5.75 | 5.75 | 5.88 | 5.5 | 156,756 |
| December 15, 2025 | 5.75 | 5.75 | 5.75 | 6 | 5.11 | 1.12M |
| December 12, 2025 | 5.75 | 6 | 6 | 6 | 5.55 | 895,591 |
| December 11, 2025 | 6.4 | 5.75 | 5.75 | 6.79 | 5.55 | 1.76M |
| December 10, 2025 | 6.5 | 6.6 | 6.6 | 7 | 6 | 965,874 |
| December 09, 2025 | 6.5 | 7 | 7 | 7.3 | 6.3 | 988,612 |
| December 08, 2025 | 6.5 | 6.5 | 6.5 | 7 | 6 | 638,715 |
| December 05, 2025 | 6.5 | 6.98 | 6.98 | 7 | 6 | 1.45M |
| December 04, 2025 | 6.47 | 6.5 | 6.5 | 7.19 | 6 | 1.9M |
| December 03, 2025 | 6.49 | 6.44 | 6.44 | 6.51 | 6 | 946,302 |
| December 02, 2025 | 6.25 | 6.25 | 6.25 | 6.49 | 6.1 | 478,339 |
| December 01, 2025 | 6.75 | 6.25 | 6.25 | 7 | 6 | 1.18M |
| November 28, 2025 | 6.99 | 6.75 | 7 | 7 | 6.5 | 389,244 |
| November 27, 2025 | 7 | 6.75 | 6.75 | 7.5 | 6.5 | 576,549 |
| November 26, 2025 | 6.5 | 6.52 | 6.52 | 8 | 6.5 | 2.24M |
| November 25, 2025 | 6 | 6.6 | 6.6 | 6.99 | 5.5 | 2.03M |
| November 24, 2025 | 5.75 | 6 | 6 | 6.5 | 5.5 | 549,218 |
| November 21, 2025 | 5.8 | 5.75 | 5.75 | 6.5 | 5 | 1.07M |
| November 20, 2025 | 5.58 | 5.75 | 5.75 | 6.35 | 5 | 648,899 |
| November 19, 2025 | 5 | 5.46 | 5.46 | 5.5 | 4.62 | 951,989 |
| November 18, 2025 | 5 | 5 | 5 | 5.5 | 4.5 | 584,140 |
| November 17, 2025 | 4.94 | 5.06 | 5.06 | 5.33 | 4.77 | 568,052 |
| November 14, 2025 | 5 | 5 | 5 | 5.5 | 4.5 | 67,958 |
| November 13, 2025 | 5 | 5 | 5 | 5.5 | 4.5 | 127,779 |
| November 12, 2025 | 5 | 5 | 5 | 5.44 | 4.91 | 104,956 |
| November 11, 2025 | 5 | 5 | 5 | 5.35 | 4.5 | 180,802 |
| November 10, 2025 | 5 | 5.46 | 5.46 | 5.46 | 4.8 | 255,342 |
| November 07, 2025 | 5.19 | 5.24 | 5.24 | 5.5 | 4.5 | 699,158 |
| November 06, 2025 | 4.75 | 4.6 | 4.6 | 5.5 | 4.5 | 2.59M |
| November 05, 2025 | 5 | 4.5 | 4.5 | 5.5 | 4.18 | 1.05M |
| November 04, 2025 | 5.25 | 5 | 5 | 5.5 | 4.5 | 501,546 |
| November 03, 2025 | 5.7 | 5 | 5 | 5.7 | 5 | 861,961 |
| October 31, 2025 | 5.75 | 5.75 | 5.75 | 6 | 5.5 | 268,364 |
| October 30, 2025 | 5.75 | 5.75 | 5.75 | 5.78 | 5.5 | 494,521 |
| October 29, 2025 | 6 | 5.75 | 5.6 | 6.5 | 5.5 | 583,478 |
| October 28, 2025 | 6.1 | 6.1 | 6.1 | 6.3 | 5.7 | 140,354 |
| October 27, 2025 | 6.08 | 6.1 | 6.1 | 6.5 | 5.7 | 174,591 |
| October 24, 2025 | 6 | 6.15 | 6.15 | 6.5 | 5.85 | 458,872 |
| October 23, 2025 | 6.15 | 6 | 6 | 6.59 | 5.8 | 720,002 |
| October 22, 2025 | 6 | 6.15 | 6.15 | 6.5 | 5.8 | 81,103 |
| October 21, 2025 | 6 | 6 | 6 | 6.5 | 5.75 | 114,957 |
| October 20, 2025 | 6 | 6 | 6 | 6.5 | 5.5 | 219,916 |
| October 17, 2025 | 6.4 | 6.2 | 6.2 | 6.5 | 5.5 | 421,886 |
| October 16, 2025 | 6.4 | 6.5 | 6.5 | 6.5 | 6 | 178,011 |
| October 15, 2025 | 6.25 | 6.25 | 6.25 | 6.54 | 6 | 453,643 |
| October 14, 2025 | 6.75 | 6.25 | 6.25 | 7 | 5.5 | 2.6M |
| October 13, 2025 | 6.75 | 6.75 | 6.75 | 7.5 | 6.5 | 799,576 |
| October 10, 2025 | 7.25 | 6.6 | 6.6 | 7.5 | 6.5 | 406,353 |
| October 09, 2025 | 7 | 6.5 | 6.5 | 7.5 | 6.5 | 1.13M |
| October 08, 2025 | 7 | 7 | 7 | 7.58 | 6.5 | 558,736 |
| October 07, 2025 | 7.25 | 7 | 7 | 7.5 | 6.5 | 277,014 |
| October 06, 2025 | 7.5 | 7.25 | 7.25 | 8.25 | 7 | 2.51M |
| October 03, 2025 | 7 | 7 | 7 | 8 | 6.5 | 848,159 |
| October 02, 2025 | 7 | 7 | 7 | 8 | 6.5 | 1.08M |