5.62
-0.03(-0.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | 97,300 |
| January 12, 2026 | 5.6 | 5.65 | 5.65 | 5.7 | 5.52 | 13,550 |
| January 09, 2026 | 5.6 | 5.6 | 5.6 | 5.64 | 5.52 | 46,306 |
| January 08, 2026 | 5.75 | 5.6 | 5.6 | 6 | 5.5 | 272,053 |
| January 07, 2026 | 5.75 | 5.75 | 5.75 | 5.89 | 5.55 | 31,482 |
| January 06, 2026 | 5.75 | 5.75 | 5.75 | 6 | 5.55 | 3,825 |
| January 05, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 537,320 |
| January 02, 2026 | 5.88 | 5.75 | 5.75 | 6 | 5.5 | 154,843 |
| December 31, 2025 | 5.88 | 5.88 | 5.88 | 6 | 5.75 | 50,118 |
| December 30, 2025 | 5.88 | 5.88 | 5.88 | 5.89 | 5.75 | 125,482 |
| December 29, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.75 | 69,924 |
| December 24, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.75 | 70,014 |
| December 23, 2025 | 6 | 5.88 | 5.88 | 6 | 5.75 | 112,754 |
| December 22, 2025 | 6 | 6 | 6 | 6.2 | 5.75 | 912 |
| December 19, 2025 | 5.88 | 6 | 6 | 6 | 5.75 | 38,200 |
| December 18, 2025 | 5.88 | 5.88 | 5.88 | 6 | 5.88 | 1,334 |
| December 17, 2025 | 5.88 | 5.88 | 5.88 | 6.29 | 5.75 | 53.73M |
| December 16, 2025 | 5.88 | 5.75 | 5.75 | 5.88 | 5.75 | 45,876 |
| December 15, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 175,000 |
| December 12, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.75 | 33,526 |
| December 11, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 278,572 |
| December 10, 2025 | 5.88 | 5.88 | 5.88 | 6 | 5.75 | 29,695 |
| December 09, 2025 | 6 | 6 | 6 | 6 | 5.75 | 12,000 |
| December 08, 2025 | 6 | 6 | 6 | 6.25 | 5.75 | 18,347 |
| December 05, 2025 | 6.25 | 6 | 6 | 6.5 | 5.75 | 332,737 |
| December 04, 2025 | 5.88 | 5.88 | 5.88 | 6 | 5.75 | 350,055 |
| December 03, 2025 | 6 | 5.88 | 5.88 | 6 | 5.75 | 34,872 |
| December 02, 2025 | 5.88 | 5.88 | 5.88 | 6 | 5.75 | 21,104 |
| December 01, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.76 | 2,564 |
| November 28, 2025 | 6 | 5.88 | 5.88 | 6 | 5.75 | 532,246 |
| November 27, 2025 | 6 | 6 | 6 | 6.13 | 5.75 | 92,201 |
| November 26, 2025 | 6 | 6 | 6 | 6 | 5.78 | 35,222 |
| November 25, 2025 | 6 | 6 | 6 | 6 | 6 | 158,747 |
| November 24, 2025 | 6 | 6 | 6 | 6.25 | 5.75 | 158,730 |
| November 21, 2025 | 6 | 6 | 6 | 6 | 5.79 | 968 |
| November 20, 2025 | 6 | 6 | 6 | 6 | 5.75 | 180,017 |
| November 19, 2025 | 6 | 6 | 6 | 6 | 5.79 | 13,522 |
| November 18, 2025 | 6 | 6 | 6 | 6 | 6 | 2,480 |
| November 17, 2025 | 6 | 6 | 6 | 6 | 5.75 | 240 |
| November 14, 2025 | 6 | 6 | 6 | 6 | 5.65 | 4,719 |
| November 13, 2025 | 6 | 6 | 6 | 6 | 6 | 254,576 |
| November 12, 2025 | 6 | 6 | 6 | 6 | 5.78 | 18,184 |
| November 11, 2025 | 6 | 6 | 6 | 6.25 | 6 | 96 |
| November 10, 2025 | 6 | 6 | 6 | 6 | 5.76 | 80,923 |
| November 07, 2025 | 6 | 6 | 6 | 6 | 6 | 3.77M |
| November 06, 2025 | 5.88 | 6 | 6 | 6.25 | 5.75 | 406,459 |
| November 05, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.77 | 17,510 |
| November 04, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 193,865 |
| November 03, 2025 | 5.88 | 5.88 | 5.88 | 6 | 5.86 | 13,870 |
| October 31, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.5 | 38,440 |
| October 30, 2025 | 5.88 | 5.88 | 5.88 | 6 | 5.75 | 94,052 |
| October 29, 2025 | 5.86 | 5.88 | 5.88 | 6 | 5.86 | 524,688 |
| October 28, 2025 | 5.88 | 5.88 | 5.88 | 5.95 | 5.85 | 337,778 |
| October 27, 2025 | 5.88 | 5.88 | 5.88 | 6.25 | 5.75 | 334,055 |
| October 24, 2025 | 5.88 | 5.88 | 5.88 | 6 | 5.65 | 425,465 |
| October 23, 2025 | 6 | 5.88 | 5.88 | 6 | 5.75 | 50,217 |
| October 22, 2025 | 6 | 6 | 6 | 6 | 5.79 | 22,884 |
| October 21, 2025 | 6 | 6 | 6 | 6 | 5.65 | 55,751 |
| October 20, 2025 | 6 | 6 | 6 | 6.25 | 5.78 | 81,002 |
| October 17, 2025 | 6 | 6 | 6 | 6.25 | 5.75 | 153,046 |