6.13
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.4 | 6.13 | 6.13 | 6.13 | 5.07 | 945,083 |
| September 25, 2025 | 6.25 | 6.13 | 6.13 | 6.25 | 6 | 271,801 |
| September 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.05 | 1,098 |
| September 23, 2025 | 5.88 | 6 | 6 | 6.05 | 5.75 | 1.98M |
| September 22, 2025 | 5.55 | 5.88 | 5.88 | 6 | 5.5 | 233,395 |
| September 19, 2025 | 5.5 | 5.75 | 5.75 | 5.75 | 5.21 | 599,280 |
| September 18, 2025 | 5.75 | 5.5 | 5.5 | 6 | 5.5 | 34,303 |
| September 17, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.68 | 3,800 |
| September 16, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.5 | 152,597 |
| September 15, 2025 | 5.5 | 5.75 | 5.75 | 6 | 5.1 | 647,945 |
| September 12, 2025 | 5.38 | 5.88 | 5.88 | 6 | 5 | 2.06M |
| September 11, 2025 | 5.38 | 5.38 | 5.38 | 5.45 | 5.37 | 104,985 |
| September 10, 2025 | 5.25 | 5.38 | 5.38 | 5.75 | 5 | 100,346 |
| September 09, 2025 | 5.63 | 5.25 | 5.25 | 5.75 | 5 | 915,743 |
| September 08, 2025 | 5.63 | 5.63 | 5.63 | 5.75 | 5.5 | 201,088 |
| September 05, 2025 | 5.75 | 5.63 | 5.63 | 5.75 | 5.5 | 278,893 |
| September 04, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.6 | 54,132 |
| September 03, 2025 | 5.75 | 5.75 | 5.75 | 6 | 5.58 | 100,117 |
| September 02, 2025 | 5.75 | 5.75 | 5.75 | 6 | 5.5 | 227,314 |
| September 01, 2025 | 5.6 | 5.65 | 5.65 | 5.65 | 5.5 | 13,036 |
| August 29, 2025 | 6 | 5.75 | 5.75 | 6 | 5.5 | 190,837 |
| August 28, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 16,000 |
| August 27, 2025 | 5.57 | 5.75 | 5.75 | 5.85 | 5.57 | 424,419 |
| August 26, 2025 | 5.75 | 5.75 | 5.75 | 5.85 | 5.57 | 157,842 |
| August 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| August 21, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| August 20, 2025 | 5.7 | 5.75 | 5.75 | 5.75 | 5.7 | 8.46M |
| August 19, 2025 | 5.6 | 5.63 | 5.63 | 5.63 | 5.55 | 289,708 |
| August 18, 2025 | 5.6 | 5.75 | 5.75 | 5.75 | 5.6 | 237,541 |
| August 15, 2025 | 5.98 | 5.75 | 5.75 | 6.5 | 5.7 | 267,358 |
| August 14, 2025 | 6.35 | 6.1 | 6.1 | 6.35 | 5.8 | 824,706 |
| August 13, 2025 | 5.55 | 6.1 | 6.1 | 6.5 | 5.5 | 1.3M |
| August 12, 2025 | 6.1 | 6 | 6 | 6.1 | 5.5 | 130,769 |
| August 11, 2025 | 6 | 5.88 | 5.88 | 6.9 | 5.6 | 705,134 |
| August 08, 2025 | 5.74 | 5.7 | 5.7 | 5.9 | 5.7 | 137,161 |
| August 07, 2025 | 5.4 | 5.85 | 5.85 | 6 | 5.4 | 13,329 |
| August 06, 2025 | 5.65 | 5.85 | 5.85 | 6 | 5.5 | 199,681 |
| August 05, 2025 | 5.6 | 5.8 | 5.8 | 6 | 5.6 | 22,938 |
| August 04, 2025 | 5.79 | 5.8 | 5.8 | 5.8 | 5.6 | 225,000 |
| August 01, 2025 | 5.99 | 5.8 | 5.8 | 6 | 5.6 | 92,330 |
| July 31, 2025 | 5.37 | 5.75 | 5.75 | 5.8 | 5.37 | 409,989 |
| July 30, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0 |
| July 29, 2025 | 5.25 | 5.38 | 5.38 | 5.38 | 5.25 | 142,154 |
| July 28, 2025 | 5.28 | 5.33 | 5.33 | 5.4 | 5.25 | 114,177 |
| July 25, 2025 | 5.5 | 5.38 | 5.38 | 5.5 | 5.28 | 128,448 |
| July 24, 2025 | 5.3 | 5.38 | 5.38 | 5.75 | 5.3 | 102,136 |
| July 23, 2025 | 5.39 | 5.5 | 5.5 | 5.75 | 5.25 | 43,818 |
| July 22, 2025 | 5.75 | 5.55 | 5.55 | 5.75 | 5.39 | 223,812 |
| July 21, 2025 | 5.6 | 5.63 | 5.63 | 6.25 | 5.5 | 260,080 |
| July 18, 2025 | 6.2 | 6 | 6 | 6.25 | 5.76 | 78,355 |
| July 17, 2025 | 5.5 | 5.88 | 5.88 | 6 | 5.5 | 369,904 |
| July 16, 2025 | 5.75 | 5.88 | 5.88 | 6 | 5.5 | 116,005 |
| July 15, 2025 | 5.6 | 5.63 | 5.63 | 5.75 | 5.5 | 189,756 |
| July 14, 2025 | 6 | 5.55 | 5.55 | 6.1 | 5.3 | 672,556 |
| July 11, 2025 | 6.01 | 6.03 | 6.03 | 6.3 | 5.7 | 962,891 |
| July 10, 2025 | 6.5 | 6.25 | 6.25 | 6.7 | 6 | 410,937 |
| July 09, 2025 | 6.62 | 6.55 | 6.55 | 6.75 | 6.5 | 53,422 |
| July 08, 2025 | 6.74 | 6.63 | 6.63 | 6.75 | 6.6 | 53,585 |
| July 07, 2025 | 6.75 | 6.63 | 6.63 | 6.75 | 6.5 | 18,752 |
| July 04, 2025 | 7.2 | 6.75 | 6.75 | 7.2 | 6.5 | 232,106 |