6.20
-0.3(-4.62%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 7.89 | 6.9 | 6.9 | 8.7 | 6.5 | 3.56M |
| September 30, 2025 | 7.84 | 7.5 | 7.5 | 7.99 | 7 | 568,695 |
| September 29, 2025 | 6.38 | 7.36 | 7.36 | 8.5 | 6.38 | 1.64M |
| September 26, 2025 | 6 | 7 | 7 | 7 | 5.5 | 1.27M |
| September 25, 2025 | 6 | 6 | 6 | 6.5 | 5.5 | 105,742 |
| September 24, 2025 | 6 | 6 | 6 | 6.5 | 5.5 | 95,039 |
| September 23, 2025 | 6 | 6 | 6 | 6.49 | 5.61 | 402,988 |
| September 22, 2025 | 6.16 | 6 | 6 | 6.5 | 5.61 | 259,206 |
| September 19, 2025 | 6.23 | 6.5 | 6.5 | 6.5 | 5.5 | 385,998 |
| September 18, 2025 | 6.49 | 6 | 6 | 6.5 | 5.5 | 187,973 |
| September 17, 2025 | 6.25 | 6 | 6 | 6.5 | 5.5 | 143,092 |
| September 16, 2025 | 6 | 6.25 | 6.25 | 6.5 | 5.5 | 652,456 |
| September 15, 2025 | 6 | 6 | 6 | 6.5 | 5.5 | 474,507 |
| September 12, 2025 | 6.25 | 6 | 6 | 6.5 | 5.71 | 614,160 |
| September 11, 2025 | 6.5 | 6.25 | 6.25 | 7 | 6 | 478,329 |
| September 10, 2025 | 6.25 | 6.5 | 6.5 | 6.7 | 6 | 1.01M |
| September 09, 2025 | 6.5 | 6.25 | 6.25 | 7 | 6 | 735,772 |
| September 08, 2025 | 6.5 | 6.5 | 6.5 | 6.85 | 6.25 | 301,530 |
| 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 |