5.28
-0.0585(-1.10%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.3 | 5.28 | 5.28 | 5.31 | 5.27 | 5,665 |
| September 25, 2025 | 5.32 | 5.34 | 5.34 | 5.34 | 5.32 | 19,750 |
| September 24, 2025 | 5.33 | 5.34 | 5.34 | 5.35 | 5.33 | 87,050 |
| September 23, 2025 | 5.33 | 5.33 | 5.33 | 5.34 | 5.33 | 425 |
| September 22, 2025 | 5.33 | 5.3 | 5.3 | 5.33 | 5.3 | 30 |
| September 19, 2025 | 5.3 | 5.31 | 5.31 | 5.31 | 5.29 | 2,878 |
| September 18, 2025 | 5.27 | 5.29 | 5.29 | 5.29 | 5.27 | 40,140 |
| September 17, 2025 | 5.26 | 5.27 | 5.27 | 5.28 | 5.26 | 1,151 |
| September 16, 2025 | 5.24 | 5.23 | 5.23 | 5.25 | 5.22 | 25,994 |
| September 15, 2025 | 5.22 | 5.23 | 5.23 | 5.23 | 5.21 | 51 |
| September 12, 2025 | 5.22 | 5.21 | 5.21 | 5.22 | 5.2 | 6,590 |
| September 11, 2025 | 5.18 | 5.2 | 5.2 | 5.21 | 5.17 | 62,389 |
| September 10, 2025 | 5.19 | 5.17 | 5.17 | 5.19 | 5.17 | 7,181 |
| September 09, 2025 | 5.12 | 5.14 | 5.14 | 5.14 | 5.12 | 31,920 |
| September 08, 2025 | 5.11 | 5.1 | 5.1 | 5.11 | 5.09 | 62 |
| September 05, 2025 | 5.07 | 5.06 | 5.06 | 5.09 | 5.05 | 1,994 |
| September 04, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.02 | 34,558 |
| September 03, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.05 | 698 |
| September 02, 2025 | 5.03 | 5.04 | 5.04 | 5.04 | 5.03 | 730 |
| September 01, 2025 | 5.03 | 5 | 5 | 5.03 | 5 | 14,769 |
| August 29, 2025 | 5.01 | 5.01 | 5.01 | 5.02 | 5.01 | 110 |
| August 28, 2025 | 5.03 | 5.04 | 5.04 | 5.04 | 5.03 | 371 |
| August 27, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 329 |
| August 26, 2025 | 5.11 | 5.07 | 5.07 | 5.11 | 5.07 | 80,197 |
| August 22, 2025 | 5.05 | 5.08 | 5.08 | 5.1 | 5.05 | 201 |
| August 21, 2025 | 5.03 | 5.04 | 5.04 | 5.04 | 5.02 | 3,157 |
| August 20, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.99 | 18,384 |
| August 19, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.03 | 1,045 |
| August 18, 2025 | 5.05 | 5.04 | 5.04 | 5.05 | 5.03 | 9,481 |
| August 15, 2025 | 5.02 | 5 | 5 | 5.02 | 5 | 16,294 |
| August 14, 2025 | 5 | 4.99 | 4.99 | 5 | 4.99 | 10,720 |
| August 13, 2025 | 5.04 | 5.05 | 5.05 | 5.05 | 5.04 | 7,133 |
| August 12, 2025 | 4.98 | 5 | 5 | 5 | 4.98 | 17 |
| August 11, 2025 | 4.99 | 5 | 5 | 5.01 | 4.99 | 41 |
| August 08, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.98 | 29 |
| August 07, 2025 | 5.04 | 5.01 | 5.01 | 5.04 | 5.01 | 3,820 |
| August 06, 2025 | 5.01 | 4.99 | 4.99 | 5.01 | 4.99 | 348 |
| August 05, 2025 | 5.02 | 5 | 5 | 5.03 | 5 | 6 |
| August 04, 2025 | 4.97 | 4.99 | 4.99 | 4.99 | 4.97 | 134 |
| August 01, 2025 | 4.93 | 4.95 | 4.95 | 4.95 | 4.93 | 45,251 |
| July 31, 2025 | 5.02 | 5.02 | 5.02 | 5.04 | 5 | 697 |
| July 30, 2025 | 5.03 | 5.02 | 5.02 | 5.03 | 5.02 | 6 |
| July 29, 2025 | 5.04 | 5.02 | 5.02 | 5.04 | 5.02 | 58 |
| July 28, 2025 | 5.06 | 5 | 5 | 5.06 | 4.99 | 1,105 |
| July 25, 2025 | 5 | 5.01 | 5.01 | 5.01 | 5 | 35,515 |
| July 24, 2025 | 5 | 5.01 | 5.01 | 5.01 | 5 | 50 |
| July 23, 2025 | 5.01 | 5 | 5 | 5.01 | 5 | 17,406 |
| July 22, 2025 | 4.97 | 4.98 | 4.98 | 4.98 | 4.97 | 441 |
| July 21, 2025 | 5 | 5.01 | 5.01 | 5.01 | 5 | 130 |
| July 18, 2025 | 5 | 5 | 5 | 5 | 5 | 598 |
| July 17, 2025 | 4.98 | 5 | 5 | 5 | 4.96 | 31,843 |
| July 16, 2025 | 4.96 | 4.94 | 4.94 | 4.96 | 4.94 | 52 |
| July 15, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 45,271 |
| July 14, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.88 | 52 |
| July 11, 2025 | 4.89 | 4.88 | 4.88 | 4.89 | 4.88 | 220 |
| July 10, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 874 |
| July 09, 2025 | 4.85 | 4.84 | 4.84 | 4.85 | 4.84 | 468 |
| July 08, 2025 | 4.84 | 4.85 | 4.85 | 4.87 | 4.84 | 2,463 |
| July 07, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 5,001 |
| July 04, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.82 | 859 |