5.46
+0.0225(+0.41%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.45 | 5.46 | 5.46 | 5.46 | 5.45 | 1 |
| December 23, 2025 | 5.42 | 5.44 | 5.44 | 5.44 | 5.42 | 119,175 |
| December 22, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.43 | 119,328 |
| December 19, 2025 | 5.39 | 5.44 | 5.44 | 5.46 | 5.39 | 1,629 |
| December 18, 2025 | 5.37 | 5.4 | 5.4 | 5.4 | 5.35 | 24,208 |
| December 17, 2025 | 5.41 | 5.34 | 5.34 | 5.41 | 5.34 | 855 |
| December 16, 2025 | 5.36 | 5.34 | 5.34 | 5.36 | 5.34 | 35,527 |
| December 15, 2025 | 5.48 | 5.44 | 5.44 | 5.48 | 5.43 | 196 |
| December 12, 2025 | 5.49 | 5.46 | 5.46 | 5.49 | 5.46 | 3,033 |
| December 11, 2025 | 5.44 | 5.45 | 5.45 | 5.45 | 5.44 | 366 |
| December 10, 2025 | 5.53 | 5.54 | 5.48 | 5.54 | 5.53 | 2 |
| December 09, 2025 | 5.53 | 5.53 | 5.48 | 5.53 | 5.53 | 0 |
| December 08, 2025 | 5.54 | 5.54 | 5.48 | 5.54 | 5.54 | 299 |
| December 05, 2025 | 5.56 | 5.56 | 5.56 | 5.58 | 5.55 | 35,638 |
| December 04, 2025 | 5.49 | 5.5 | 5.5 | 5.5 | 5.49 | 4,036 |
| December 03, 2025 | 5.53 | 5.49 | 5.49 | 5.54 | 5.49 | 200 |
| December 02, 2025 | 5.57 | 5.55 | 5.55 | 5.57 | 5.55 | 9,618 |
| December 01, 2025 | 5.54 | 5.57 | 5.57 | 5.57 | 5.54 | 1,124 |
| November 28, 2025 | 5.53 | 5.56 | 5.56 | 5.56 | 5.53 | 73,544 |
| November 27, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.52 | 20,307 |
| November 26, 2025 | 5.53 | 5.54 | 5.54 | 5.56 | 5.53 | 20,059 |
| November 25, 2025 | 5.55 | 5.49 | 5.49 | 5.55 | 5.47 | 32,318 |
| November 24, 2025 | 5.49 | 5.52 | 5.52 | 5.54 | 5.47 | 357 |
| November 21, 2025 | 5.44 | 5.45 | 5.45 | 5.46 | 5.41 | 37,415 |
| November 20, 2025 | 5.61 | 5.56 | 5.56 | 5.62 | 5.56 | 6,477 |
| November 19, 2025 | 5.51 | 5.54 | 5.54 | 5.56 | 5.51 | 36,338 |
| November 18, 2025 | 5.5 | 5.52 | 5.52 | 5.52 | 5.5 | 20,388 |
| November 17, 2025 | 5.59 | 5.58 | 5.58 | 5.61 | 5.58 | 55 |
| November 14, 2025 | 5.59 | 5.65 | 5.65 | 5.65 | 5.55 | 14,208 |
| November 13, 2025 | 5.67 | 5.63 | 5.63 | 5.67 | 5.63 | 34,574 |
| November 12, 2025 | 5.7 | 5.67 | 5.67 | 5.7 | 5.67 | 5,012 |
| November 11, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2,263 |
| November 10, 2025 | 5.63 | 5.62 | 5.62 | 5.64 | 5.62 | 4 |
| November 07, 2025 | 5.59 | 5.51 | 5.51 | 5.59 | 5.51 | 5,156 |
| November 06, 2025 | 5.66 | 5.6 | 5.6 | 5.66 | 5.6 | 6,517 |
| November 05, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.66 | 344 |
| November 04, 2025 | 5.64 | 5.67 | 5.67 | 5.67 | 5.64 | 2,112 |
| November 03, 2025 | 5.69 | 5.68 | 5.68 | 5.69 | 5.68 | 1,576 |
| October 31, 2025 | 5.68 | 5.65 | 5.65 | 5.68 | 5.65 | 15 |
| October 30, 2025 | 5.66 | 5.68 | 5.68 | 5.68 | 5.66 | 23,101 |
| October 29, 2025 | 5.69 | 5.71 | 5.71 | 5.72 | 5.69 | 675 |
| October 28, 2025 | 5.57 | 5.63 | 5.63 | 5.63 | 5.55 | 4,891 |
| October 27, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.61 | 16,931 |
| October 24, 2025 | 5.55 | 5.58 | 5.58 | 5.58 | 5.55 | 982 |
| October 23, 2025 | 5.48 | 5.52 | 5.52 | 5.53 | 5.48 | 18,220 |
| October 22, 2025 | 5.49 | 5.46 | 5.46 | 5.51 | 5.46 | 116 |
| October 21, 2025 | 5.5 | 5.47 | 5.47 | 5.5 | 5.47 | 100 |
| October 20, 2025 | 5.45 | 5.5 | 5.5 | 5.5 | 5.45 | 472 |
| October 17, 2025 | 5.38 | 5.41 | 5.41 | 5.41 | 5.34 | 31,044 |
| October 16, 2025 | 5.45 | 5.45 | 5.45 | 5.46 | 5.43 | 38,280 |
| October 15, 2025 | 5.42 | 5.42 | 5.42 | 5.44 | 5.42 | 1,592 |
| October 14, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0 |
| October 13, 2025 | 5.38 | 5.41 | 5.41 | 5.41 | 5.38 | 2,281 |
| October 10, 2025 | 5.46 | 5.31 | 5.31 | 5.47 | 5.31 | 2,420 |
| October 09, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.44 | 7,490 |
| October 08, 2025 | 5.43 | 5.45 | 5.45 | 5.45 | 5.43 | 674 |
| October 07, 2025 | 5.45 | 5.43 | 5.43 | 5.46 | 5.43 | 255 |
| October 06, 2025 | 5.42 | 5.43 | 5.43 | 5.44 | 5.38 | 50,871 |
| October 03, 2025 | 5.42 | 5.42 | 5.42 | 5.43 | 5.42 | 2,425 |
| October 02, 2025 | 5.43 | 5.41 | 5.41 | 5.43 | 5.41 | 939 |
