5.04
+0.0365(+0.73%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 4.88 | 4.87 | 4.87 | 4.88 | 4.87 | 3,195 |
| July 02, 2025 | 4.83 | 4.84 | 4.84 | 4.85 | 4.8 | 3,129 |
| July 01, 2025 | 4.79 | 4.8 | 4.8 | 4.81 | 4.79 | 36,292 |
| June 30, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 11 |
| June 27, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.77 | 10,989 |
| June 26, 2025 | 4.78 | 4.79 | 4.79 | 4.79 | 4.78 | 1,645 |
| June 25, 2025 | 4.78 | 4.79 | 4.79 | 4.82 | 4.78 | 3,917 |
| June 24, 2025 | 4.75 | 4.78 | 4.78 | 4.78 | 4.75 | 1,501 |
| June 23, 2025 | 4.7 | 4.68 | 4.68 | 4.7 | 4.68 | 20 |
| June 20, 2025 | 4.71 | 4.69 | 4.69 | 4.71 | 4.69 | 150 |
| June 19, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.65 | 421 |
| June 18, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0 |
| June 17, 2025 | 4.73 | 4.72 | 4.72 | 4.73 | 4.72 | 15,735 |
| June 16, 2025 | 4.7 | 4.74 | 4.74 | 4.74 | 4.7 | 748 |
| June 13, 2025 | 4.69 | 4.69 | 4.69 | 4.7 | 4.68 | 9 |
| June 12, 2025 | 4.77 | 4.75 | 4.75 | 4.77 | 4.75 | 44 |
| June 11, 2025 | 4.85 | 4.82 | 4.77 | 4.86 | 4.82 | 4,490 |
| June 10, 2025 | 4.79 | 4.79 | 4.74 | 4.8 | 4.79 | 37 |
| June 09, 2025 | 4.75 | 4.76 | 4.71 | 4.76 | 4.75 | 15,847 |
| June 06, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.71 | 5,445 |
| June 05, 2025 | 4.69 | 4.71 | 4.71 | 4.71 | 4.69 | 9 |
| June 04, 2025 | 4.66 | 4.68 | 4.68 | 4.68 | 4.66 | 3,551 |
| June 03, 2025 | 4.63 | 4.64 | 4.64 | 4.64 | 4.62 | 16,018 |
| June 02, 2025 | 4.59 | 4.59 | 4.59 | 4.61 | 4.59 | 3,233 |
| May 30, 2025 | 4.62 | 4.6 | 4.6 | 4.62 | 4.59 | 501 |
| May 29, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0 |
| May 28, 2025 | 4.64 | 4.64 | 4.64 | 4.65 | 4.63 | 14,848 |
| May 27, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 95 |