4.99
-0.02(-0.40%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5 | 4.99 | 4.99 | 5.01 | 4.97 | 2,116 |
| December 23, 2025 | 5.05 | 5.01 | 5.01 | 5.05 | 4.92 | 3,913 |
| December 22, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 4.94 | 5,281 |
| December 19, 2025 | 5.07 | 5.05 | 5.05 | 5.13 | 4.91 | 1,492 |
| December 18, 2025 | 5 | 5.01 | 5.01 | 5.09 | 4.79 | 4,756 |
| December 17, 2025 | 5.12 | 4.98 | 4.98 | 5.14 | 4.94 | 5,346 |
| December 16, 2025 | 5.06 | 5.01 | 5.01 | 5.14 | 4.97 | 8,328 |
| December 15, 2025 | 5.22 | 5.21 | 5.21 | 5.28 | 5.15 | 4,344 |
| December 12, 2025 | 5.37 | 5.23 | 5.23 | 5.39 | 5.2 | 8,525 |
| December 11, 2025 | 5.16 | 5.16 | 5.16 | 5.22 | 5.11 | 10,410 |
| December 10, 2025 | 5.26 | 5.19 | 5.19 | 5.29 | 5.17 | 12,649 |
| December 09, 2025 | 5.33 | 5.34 | 5.34 | 5.37 | 5.23 | 9,547 |
| December 08, 2025 | 5.51 | 5.39 | 5.39 | 5.54 | 5.31 | 14,318 |
| December 05, 2025 | 5.63 | 5.59 | 5.59 | 5.64 | 5.51 | 3,696 |
| December 04, 2025 | 5.43 | 5.47 | 5.47 | 5.49 | 5.37 | 4,592 |
| December 03, 2025 | 5.5 | 5.42 | 5.42 | 5.51 | 5.39 | 1,771 |
| December 02, 2025 | 5.39 | 5.44 | 5.44 | 5.51 | 5.36 | 3,010 |
| December 01, 2025 | 5.52 | 5.41 | 5.41 | 5.53 | 5.41 | 9,110 |
| November 28, 2025 | 5.51 | 5.57 | 5.57 | 5.61 | 5.36 | 12,124 |
| November 27, 2025 | 5.48 | 5.45 | 5.45 | 5.49 | 5.42 | 1,744 |
| November 26, 2025 | 5.32 | 5.41 | 5.41 | 5.48 | 5.32 | 13,781 |
| November 25, 2025 | 5.39 | 5.32 | 5.32 | 5.42 | 5.23 | 5,262 |
| November 24, 2025 | 5.41 | 5.39 | 5.39 | 5.46 | 5.35 | 2,429 |
| November 21, 2025 | 5.46 | 5.26 | 5.26 | 5.46 | 5.16 | 30,718 |
| November 20, 2025 | 5.64 | 5.53 | 5.53 | 5.7 | 5.51 | 4,914 |
| November 19, 2025 | 5.4 | 5.51 | 5.51 | 5.59 | 5.4 | 3,468 |
| November 18, 2025 | 5.49 | 5.51 | 5.51 | 5.55 | 5.38 | 13,477 |
| November 17, 2025 | 5.72 | 5.7 | 5.7 | 5.78 | 5.65 | 6,947 |
| November 14, 2025 | 5.76 | 5.98 | 5.98 | 6 | 5.55 | 9,388 |
| November 13, 2025 | 6.17 | 5.85 | 5.85 | 6.21 | 5.8 | 14,357 |
| November 12, 2025 | 6.12 | 6.07 | 6.07 | 6.19 | 6.03 | 11,286 |
| November 11, 2025 | 6.29 | 6.09 | 6.09 | 6.4 | 6.04 | 6,819 |
| November 10, 2025 | 6.3 | 6.21 | 6.21 | 6.47 | 6.21 | 22,869 |
| November 07, 2025 | 6.18 | 5.97 | 5.97 | 6.22 | 5.92 | 9,642 |
| November 06, 2025 | 6.37 | 6.2 | 6.2 | 6.41 | 6.16 | 6,479 |
| November 05, 2025 | 6.11 | 6.32 | 6.32 | 6.39 | 6.1 | 109,637 |
| November 04, 2025 | 6.3 | 6.32 | 6.32 | 6.39 | 6.17 | 23,454 |
| November 03, 2025 | 6.29 | 6.33 | 6.33 | 6.45 | 6.14 | 62,728 |
| October 31, 2025 | 6.22 | 6.13 | 6.13 | 6.33 | 6.11 | 15,695 |
| October 30, 2025 | 6.4 | 6.36 | 6.36 | 6.52 | 6.24 | 108,211 |
| October 29, 2025 | 6.4 | 6.49 | 6.49 | 6.58 | 6.26 | 76,271 |
| October 28, 2025 | 6.07 | 6.16 | 6.16 | 6.21 | 6.07 | 12,385 |
| October 27, 2025 | 6.09 | 5.93 | 5.93 | 6.18 | 5.91 | 24,726 |
| October 24, 2025 | 5.92 | 5.96 | 5.96 | 6.06 | 5.83 | 9,228 |
| October 23, 2025 | 5.75 | 5.76 | 5.76 | 5.85 | 5.72 | 20,117 |
| October 22, 2025 | 5.94 | 5.68 | 5.68 | 6.02 | 5.67 | 21,774 |
| October 21, 2025 | 6.16 | 6.03 | 6.03 | 6.22 | 5.94 | 76,210 |
| October 20, 2025 | 6.27 | 6.24 | 6.24 | 6.38 | 6.17 | 19,081 |
| October 17, 2025 | 6.13 | 6.15 | 6.15 | 6.27 | 5.92 | 28,760 |
| October 16, 2025 | 6.52 | 6.46 | 6.46 | 6.67 | 6.44 | 53,272 |
| October 15, 2025 | 6.58 | 6.56 | 6.56 | 6.78 | 6.54 | 41,954 |
| October 14, 2025 | 6.28 | 6.27 | 6.27 | 6.34 | 6.13 | 26,489 |
| October 13, 2025 | 6 | 6.31 | 6.31 | 6.39 | 5.96 | 36,290 |
| October 10, 2025 | 6.29 | 6 | 6 | 6.32 | 5.95 | 39,380 |
| October 09, 2025 | 6.08 | 6.19 | 6.19 | 6.2 | 5.99 | 34,011 |
| October 08, 2025 | 6.3 | 6.1 | 6.1 | 6.3 | 6.01 | 110,187 |
| October 07, 2025 | 6.33 | 6.2 | 6.2 | 6.43 | 6.18 | 32,919 |
| October 06, 2025 | 6.32 | 6.31 | 6.31 | 6.63 | 6.2 | 73,112 |
| October 03, 2025 | 5.75 | 6.17 | 6.17 | 6.17 | 5.71 | 5,153 |
| October 02, 2025 | 5.83 | 5.72 | 5.72 | 5.83 | 5.67 | 8,849 |
