5.97
-0.224(-3.61%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 5.37 | 5.6 | 5.6 | 5.61 | 5.33 | 91,543 |
| September 30, 2025 | 5.35 | 5.31 | 5.31 | 5.35 | 5.27 | 7,957 |
| September 29, 2025 | 5.42 | 5.37 | 5.37 | 5.44 | 5.35 | 3,011 |
| 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 |
