5.75
-0.04(-0.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 7.4 | 6.88 | 6.88 | 7.5 | 6.5 | 150,598 |
| July 02, 2025 | 7.34 | 7.25 | 7.25 | 7.5 | 6.91 | 1.25M |
| July 01, 2025 | 6.45 | 7.1 | 7.1 | 7.4 | 6.2 | 1.36M |
| June 30, 2025 | 5.9 | 6.35 | 6.35 | 6.9 | 5.5 | 882,070 |
| June 27, 2025 | 5.5 | 5.35 | 5.35 | 5.85 | 4.8 | 681,344 |
| June 26, 2025 | 5.25 | 5.15 | 5.15 | 5.39 | 4.8 | 65,412 |
| June 25, 2025 | 5.2 | 5.05 | 5.05 | 5.2 | 4.94 | 296,358 |
| June 24, 2025 | 4.9 | 5 | 5 | 5.2 | 4.8 | 350,139 |
| June 23, 2025 | 4.7 | 5 | 5 | 5.16 | 4.7 | 775,018 |
| June 20, 2025 | 4.26 | 4.5 | 4.5 | 4.68 | 4.23 | 804,000 |
| June 19, 2025 | 4.41 | 4.4 | 4.4 | 4.5 | 4.4 | 105,434 |
| June 18, 2025 | 4.4 | 4.4 | 4.4 | 4.5 | 4.4 | 156,691 |
| June 17, 2025 | 4.3 | 4.4 | 4.4 | 4.5 | 4.3 | 255,060 |
| June 16, 2025 | 4.49 | 4.2 | 4.2 | 4.5 | 4.2 | 97,453 |
| June 13, 2025 | 4.22 | 4.2 | 4.2 | 4.39 | 4.2 | 93,379 |
| June 12, 2025 | 4.3 | 4.2 | 4.2 | 4.38 | 4.2 | 41,628 |
| June 11, 2025 | 4.3 | 4.2 | 4.2 | 4.3 | 4 | 301,756 |
| June 10, 2025 | 4.2 | 4.3 | 4.3 | 4.3 | 4.1 | 319,338 |
| June 09, 2025 | 4.28 | 4.3 | 4.3 | 4.3 | 4.28 | 23,343 |
| June 06, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| June 05, 2025 | 4.38 | 4.3 | 4.3 | 4.38 | 4.3 | 60,000 |
| June 04, 2025 | 4.11 | 4.4 | 4.4 | 4.4 | 4.11 | 214,711 |
| June 03, 2025 | 4.18 | 4.25 | 4.25 | 4.4 | 4.1 | 553,071 |
| June 02, 2025 | 4.18 | 4.25 | 4.25 | 4.25 | 4.18 | 9,963 |
| May 30, 2025 | 4.18 | 4.25 | 4.25 | 4.39 | 4.1 | 23,805 |
| May 29, 2025 | 4.4 | 4.25 | 4.25 | 4.4 | 4.1 | 10,260 |
| May 28, 2025 | 4.4 | 4.25 | 4.25 | 4.4 | 4.1 | 70,339 |
| May 27, 2025 | 4.4 | 4.2 | 4.2 | 4.4 | 4.2 | 40,523 |