5.37
-0.01(-0.19%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.42 | 5.38 | 5.38 | 5.59 | 5.38 | 1,118 |
| September 25, 2025 | 5.43 | 5.38 | 5.38 | 5.46 | 5.28 | 12,077 |
| September 24, 2025 | 5.61 | 5.48 | 5.48 | 5.63 | 5.41 | 31,176 |
| September 23, 2025 | 5.8 | 5.74 | 5.74 | 5.94 | 5.72 | 19,331 |
| September 22, 2025 | 5.57 | 5.6 | 5.6 | 5.62 | 5.48 | 34,864 |
| September 19, 2025 | 5.36 | 5.49 | 5.49 | 5.55 | 5.35 | 24,879 |
| September 18, 2025 | 5.34 | 5.42 | 5.42 | 5.44 | 5.32 | 24,085 |
| September 17, 2025 | 4.98 | 5.09 | 5.09 | 5.11 | 4.95 | 8,551 |
| September 16, 2025 | 4.85 | 4.94 | 4.94 | 4.95 | 4.82 | 28,722 |
| September 15, 2025 | 4.87 | 4.83 | 4.83 | 4.89 | 4.81 | 2,238 |
| September 12, 2025 | 4.81 | 4.75 | 4.75 | 4.88 | 4.73 | 8,007 |
| September 11, 2025 | 4.64 | 4.79 | 4.79 | 4.8 | 4.64 | 1,916 |
| September 10, 2025 | 4.55 | 4.6 | 4.6 | 4.63 | 4.5 | 4,184 |
| September 09, 2025 | 4.43 | 4.4 | 4.4 | 4.43 | 4.37 | 788 |
| September 08, 2025 | 4.52 | 4.48 | 4.48 | 4.54 | 4.45 | 8,413 |
| September 05, 2025 | 4.48 | 4.45 | 4.45 | 4.49 | 4.44 | 177 |
| September 04, 2025 | 4.44 | 4.41 | 4.41 | 4.45 | 4.4 | 1,340 |
| September 03, 2025 | 4.45 | 4.43 | 4.43 | 4.47 | 4.4 | 361 |
| September 02, 2025 | 4.51 | 4.42 | 4.42 | 4.51 | 4.4 | 2,785 |
| September 01, 2025 | 4.53 | 4.5 | 4.5 | 4.54 | 4.48 | 1,335 |
| August 29, 2025 | 4.7 | 4.54 | 4.54 | 4.7 | 4.54 | 1,951 |
| August 28, 2025 | 4.54 | 4.57 | 4.57 | 4.59 | 4.51 | 473 |
| August 27, 2025 | 4.56 | 4.52 | 4.52 | 4.59 | 4.51 | 1,586 |
| August 26, 2025 | 4.52 | 4.54 | 4.54 | 4.56 | 4.49 | 1,360 |
| August 22, 2025 | 4.43 | 4.52 | 4.52 | 4.54 | 4.37 | 1,391 |
| August 21, 2025 | 4.38 | 4.4 | 4.4 | 4.43 | 4.38 | 446 |
| August 20, 2025 | 4.39 | 4.35 | 4.35 | 4.39 | 4.3 | 266 |
| August 19, 2025 | 4.45 | 4.39 | 4.39 | 4.49 | 4.37 | 1,409 |
| August 18, 2025 | 4.46 | 4.47 | 4.47 | 4.52 | 4.42 | 166 |
| August 15, 2025 | 4.46 | 4.38 | 4.38 | 4.46 | 4.35 | 21,852 |
| August 14, 2025 | 4.39 | 4.34 | 4.34 | 4.39 | 4.3 | 5,705 |
| August 13, 2025 | 4.33 | 4.33 | 4.33 | 4.39 | 4.26 | 155 |
| August 12, 2025 | 4.23 | 4.2 | 4.2 | 4.23 | 4.17 | 2,593 |
| August 11, 2025 | 4.25 | 4.21 | 4.21 | 4.25 | 4.2 | 13,221 |
| August 08, 2025 | 4.28 | 4.25 | 4.25 | 4.28 | 4.24 | 2,962 |
| August 07, 2025 | 4.29 | 4.21 | 4.21 | 4.32 | 4.2 | 9,298 |
| August 06, 2025 | 4.4 | 4.28 | 4.28 | 4.4 | 4.28 | 1,346 |
| August 05, 2025 | 4.24 | 4.26 | 4.26 | 4.31 | 4.22 | 1,544 |
| August 04, 2025 | 4.25 | 4.2 | 4.2 | 4.26 | 4.19 | 8,692 |
| August 01, 2025 | 4.23 | 4.16 | 4.16 | 4.25 | 4.07 | 4,716 |
| July 31, 2025 | 4.41 | 4.39 | 4.39 | 4.44 | 4.38 | 2,604 |
| July 30, 2025 | 4.41 | 4.42 | 4.42 | 4.42 | 4.38 | 1,772 |
| July 29, 2025 | 4.49 | 4.39 | 4.39 | 4.52 | 4.39 | 1,025 |
| July 28, 2025 | 4.54 | 4.46 | 4.46 | 4.57 | 4.46 | 3,673 |
| July 25, 2025 | 4.43 | 4.46 | 4.46 | 4.48 | 4.43 | 1,538 |
| July 24, 2025 | 4.28 | 4.42 | 4.42 | 4.43 | 4.27 | 1,005 |
| July 23, 2025 | 4.29 | 4.25 | 4.25 | 4.3 | 4.25 | 839 |
| July 22, 2025 | 4.31 | 4.23 | 4.23 | 4.31 | 4.21 | 6,751 |
| July 21, 2025 | 4.25 | 4.36 | 4.36 | 4.36 | 4.25 | 5,335 |
| July 18, 2025 | 4.18 | 4.24 | 4.24 | 4.24 | 4.17 | 418 |
| July 17, 2025 | 4.14 | 4.2 | 4.2 | 4.21 | 4.14 | 864 |
| July 16, 2025 | 4.16 | 4.11 | 4.11 | 4.2 | 4.11 | 1,489 |
| July 15, 2025 | 4.21 | 4.17 | 4.17 | 4.24 | 4.17 | 2,006 |
| July 14, 2025 | 4.2 | 4.18 | 4.18 | 4.22 | 4.17 | 751 |
| July 11, 2025 | 4.29 | 4.23 | 4.23 | 4.29 | 4.22 | 2,044 |
| July 10, 2025 | 4.31 | 4.31 | 4.31 | 4.37 | 4.3 | 6,214 |
| July 09, 2025 | 4.13 | 4.29 | 4.29 | 4.29 | 4.12 | 241 |
| July 08, 2025 | 4.13 | 4.11 | 4.11 | 4.15 | 4.11 | 1,773 |
| July 07, 2025 | 4.15 | 4.1 | 4.1 | 4.18 | 4.1 | 1,332 |
| July 04, 2025 | 4.16 | 4.15 | 4.15 | 4.16 | 4.12 | 2,116 |