6.00
+0.125(+2.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 6 | 6 | 6 | 6.04 | 5.84 | 293,064 |
| October 15, 2025 | 6 | 6 | 6 | 6.05 | 5.75 | 298,933 |
| October 14, 2025 | 5.75 | 5.88 | 5.88 | 5.88 | 5.75 | 450,000 |
| October 13, 2025 | 5.88 | 6 | 6 | 6 | 5.5 | 591,013 |
| October 10, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.8 | 29,803 |
| October 09, 2025 | 5.88 | 5.88 | 5.88 | 6 | 5.5 | 123,520 |
| October 08, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.79 | 585,166 |
| October 07, 2025 | 5.88 | 5.88 | 5.88 | 5.9 | 5.75 | 525,819 |
| October 06, 2025 | 6.13 | 5.88 | 5.88 | 6.13 | 5.5 | 1.34M |
| October 03, 2025 | 6.25 | 6.13 | 6.13 | 6.5 | 6 | 583,419 |
| October 02, 2025 | 6.25 | 6.25 | 6.25 | 6.28 | 6.25 | 55,384 |
| October 01, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6.25 | 304,277 |
| September 30, 2025 | 6.38 | 6.25 | 6.25 | 6.5 | 6.25 | 23,460 |
| September 29, 2025 | 6.25 | 6.38 | 6.38 | 6.5 | 6.25 | 182,905 |
| 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 |