5.59
-0.1215(-2.13%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 5.07 | 5.22 | 5.22 | 5.22 | 5.07 | 4,185 |
| September 30, 2025 | 5.08 | 5.03 | 5.03 | 5.09 | 5.03 | 2,480 |
| September 29, 2025 | 5.03 | 5.03 | 5.03 | 5.04 | 5 | 2,452 |
| September 26, 2025 | 4.97 | 4.92 | 4.92 | 5.03 | 4.9 | 2,695 |
| September 25, 2025 | 5 | 4.97 | 4.97 | 5.01 | 4.96 | 2,365 |
| September 24, 2025 | 4.93 | 4.97 | 4.97 | 5 | 4.89 | 3,720 |
| September 23, 2025 | 4.98 | 4.98 | 4.98 | 4.99 | 4.95 | 2,318 |
| September 22, 2025 | 4.95 | 5 | 5 | 5 | 4.89 | 3,476 |
| September 19, 2025 | 4.98 | 4.95 | 4.95 | 4.98 | 4.95 | 2,798 |
| September 18, 2025 | 4.8 | 4.91 | 4.91 | 4.93 | 4.78 | 996 |
| September 17, 2025 | 4.82 | 4.81 | 4.81 | 4.84 | 4.77 | 1,308 |
| September 16, 2025 | 4.73 | 4.74 | 4.74 | 4.74 | 4.7 | 198 |
| September 15, 2025 | 4.77 | 4.69 | 4.69 | 4.77 | 4.69 | 1,374 |
| September 12, 2025 | 4.81 | 4.81 | 4.81 | 4.84 | 4.79 | 5,561 |
| September 11, 2025 | 4.74 | 4.79 | 4.79 | 4.79 | 4.7 | 456 |
| September 10, 2025 | 4.87 | 4.79 | 4.79 | 4.87 | 4.79 | 2,734 |
| September 09, 2025 | 4.88 | 4.81 | 4.81 | 4.88 | 4.81 | 4,596 |
| September 08, 2025 | 4.95 | 4.88 | 4.88 | 4.98 | 4.86 | 5,716 |
| September 05, 2025 | 4.9 | 4.93 | 4.93 | 4.95 | 4.9 | 8 |
| September 04, 2025 | 4.91 | 4.81 | 4.81 | 4.91 | 4.8 | 1,823 |
| September 03, 2025 | 4.82 | 4.86 | 4.86 | 4.92 | 4.82 | 9,574 |
| September 02, 2025 | 4.83 | 4.82 | 4.82 | 4.88 | 4.82 | 3,058 |
| September 01, 2025 | 4.82 | 4.81 | 4.81 | 4.83 | 4.76 | 1,264 |
| August 29, 2025 | 4.8 | 4.79 | 4.79 | 4.84 | 4.78 | 1,839 |
| August 28, 2025 | 4.86 | 4.8 | 4.8 | 4.86 | 4.8 | 2,275 |
| August 27, 2025 | 4.84 | 4.83 | 4.83 | 4.85 | 4.82 | 1,544 |
| August 26, 2025 | 4.82 | 4.8 | 4.8 | 4.83 | 4.76 | 3,208 |
| August 22, 2025 | 4.85 | 4.89 | 4.89 | 4.91 | 4.83 | 1,063 |
| August 21, 2025 | 4.81 | 4.79 | 4.79 | 4.81 | 4.71 | 1,313 |
| August 20, 2025 | 4.77 | 4.74 | 4.74 | 4.79 | 4.73 | 378 |
| August 19, 2025 | 4.84 | 4.78 | 4.78 | 4.84 | 4.76 | 2,946 |
| August 18, 2025 | 4.86 | 4.84 | 4.84 | 4.88 | 4.84 | 8,226 |
| August 15, 2025 | 4.84 | 4.82 | 4.82 | 4.84 | 4.81 | 791 |
