6.19
-0.0165(-0.27%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.23 | 6.19 | 6.19 | 6.23 | 6.16 | 6,983 |
| December 23, 2025 | 6.23 | 6.2 | 6.2 | 6.31 | 6.17 | 5,138 |
| December 22, 2025 | 6.25 | 6.27 | 6.27 | 6.3 | 6.16 | 1,402 |
| December 19, 2025 | 5.99 | 6.22 | 6.22 | 6.24 | 5.99 | 4,935 |
| December 18, 2025 | 6.07 | 6.07 | 6.07 | 6.23 | 4.84 | 7,776 |
| December 17, 2025 | 6.08 | 6.09 | 6.09 | 6.2 | 6.08 | 14,370 |
| December 16, 2025 | 6.22 | 6.05 | 6.05 | 6.22 | 6.05 | 694 |
| December 15, 2025 | 6.24 | 6.21 | 6.21 | 6.24 | 6.17 | 1,667 |
| December 12, 2025 | 6.27 | 6.2 | 6.2 | 6.27 | 6.2 | 10,629 |
| December 11, 2025 | 6.28 | 6.2 | 6.2 | 6.28 | 6.17 | 3,763 |
| December 10, 2025 | 6.29 | 6.23 | 6.23 | 6.29 | 6.2 | 4,594 |
| December 09, 2025 | 6.39 | 6.25 | 6.25 | 6.4 | 6.18 | 2,010 |
| December 08, 2025 | 6.28 | 6.36 | 6.36 | 6.36 | 6.26 | 2,384 |
| December 05, 2025 | 6.29 | 6.26 | 6.26 | 6.37 | 6.24 | 16,862 |
| December 04, 2025 | 6.14 | 6.21 | 6.21 | 6.24 | 6.1 | 2,893 |
| December 03, 2025 | 6.06 | 6.09 | 6.09 | 6.11 | 5.95 | 3,680 |
| December 02, 2025 | 6.08 | 6.03 | 6.03 | 6.12 | 6.03 | 2,908 |
| December 01, 2025 | 6.17 | 6.1 | 6.1 | 6.18 | 6.06 | 8,028 |
| November 28, 2025 | 6.42 | 6.16 | 6.16 | 6.42 | 6.14 | 2,342 |
| November 27, 2025 | 6.21 | 6.15 | 6.15 | 6.21 | 5.97 | 4,470 |
| November 26, 2025 | 6.2 | 6.15 | 6.15 | 6.2 | 6.11 | 5,843 |
| November 25, 2025 | 5.99 | 6.1 | 6.1 | 6.1 | 5.99 | 1,988 |
| November 24, 2025 | 5.93 | 6.02 | 6.02 | 6.04 | 5.87 | 3,170 |
| November 21, 2025 | 5.7 | 5.79 | 5.79 | 5.79 | 5.61 | 1,789 |
| November 20, 2025 | 5.81 | 5.84 | 5.84 | 5.89 | 5.76 | 3,927 |
| November 19, 2025 | 5.76 | 5.74 | 5.74 | 5.81 | 5.74 | 16,338 |
| November 18, 2025 | 5.87 | 5.72 | 5.72 | 5.87 | 5.63 | 7,529 |
| November 17, 2025 | 5.89 | 5.79 | 5.79 | 5.9 | 5.66 | 3,904 |
| November 14, 2025 | 5.65 | 5.78 | 5.78 | 5.8 | 5.5 | 6,156 |
| November 13, 2025 | 5.86 | 5.82 | 5.82 | 5.93 | 5.82 | 661 |
| November 12, 2025 | 5.94 | 5.9 | 5.9 | 6 | 5.9 | 11,837 |
| November 11, 2025 | 5.79 | 5.81 | 5.81 | 5.83 | 5.75 | 2,158 |
| November 10, 2025 | 5.78 | 5.76 | 5.76 | 5.88 | 5.69 | 11,014 |
| November 07, 2025 | 5.8 | 5.59 | 5.59 | 5.8 | 5.34 | 9,753 |
| November 06, 2025 | 5.82 | 5.71 | 5.71 | 5.84 | 5.71 | 3,538 |
| November 05, 2025 | 5.85 | 5.75 | 5.75 | 5.85 | 5.65 | 6,461 |
| November 04, 2025 | 5.83 | 5.86 | 5.86 | 5.93 | 5.24 | 10,384 |
| November 03, 2025 | 6.14 | 5.83 | 5.83 | 6.18 | 5.54 | 33,048 |
| October 31, 2025 | 6 | 6.07 | 6.07 | 6.11 | 5.94 | 1,649 |
| October 30, 2025 | 5.96 | 5.99 | 5.99 | 6.03 | 5.91 | 4,686 |
| October 29, 2025 | 5.91 | 5.92 | 5.92 | 5.96 | 5.86 | 16,309 |
| October 28, 2025 | 5.89 | 5.88 | 5.88 | 5.91 | 5.87 | 56,070 |
| October 27, 2025 | 5.98 | 5.87 | 5.87 | 6.04 | 5.82 | 14,748 |
| October 24, 2025 | 5.77 | 5.85 | 5.85 | 5.86 | 5.77 | 4,693 |
| October 23, 2025 | 5.7 | 5.68 | 5.68 | 5.7 | 5.66 | 17,835 |
| October 22, 2025 | 5.9 | 5.66 | 5.66 | 5.9 | 5.66 | 3,645 |
| October 21, 2025 | 5.87 | 5.89 | 5.89 | 5.92 | 5.81 | 38,302 |
| October 20, 2025 | 5.63 | 5.82 | 5.82 | 5.84 | 5.63 | 5,528 |
| October 17, 2025 | 5.65 | 5.58 | 5.58 | 5.69 | 5.57 | 16,012 |
| October 16, 2025 | 5.6 | 5.79 | 5.79 | 5.85 | 5.58 | 5,671 |
| October 15, 2025 | 5.29 | 5.55 | 5.55 | 5.58 | 5.29 | 6,555 |
| October 14, 2025 | 5.42 | 5.39 | 5.39 | 5.44 | 5.35 | 275 |
| October 13, 2025 | 5.54 | 5.49 | 5.49 | 5.56 | 5.45 | 10,423 |
| October 10, 2025 | 5.62 | 5.44 | 5.44 | 5.65 | 5.43 | 1,305 |
| October 09, 2025 | 5.56 | 5.59 | 5.59 | 5.61 | 5.55 | 7,671 |
| October 08, 2025 | 5.41 | 5.57 | 5.57 | 5.57 | 5.41 | 698 |
| October 07, 2025 | 5.5 | 5.35 | 5.35 | 5.5 | 5.32 | 1,504 |
| October 06, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.36 | 3,747 |
| October 03, 2025 | 5.36 | 5.36 | 5.36 | 5.42 | 5.35 | 2,372 |
| October 02, 2025 | 5.27 | 5.27 | 5.27 | 5.32 | 5.23 | 4,335 |
