5.76
+0.071(+1.25%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.8 | 5.76 | 5.76 | 5.8 | 5.72 | 30,065 |
| August 15, 2025 | 5.7 | 5.69 | 5.69 | 5.72 | 5.68 | 75,085 |
| August 14, 2025 | 5.7 | 5.66 | 5.66 | 5.72 | 5.66 | 104,383 |
| August 13, 2025 | 5.74 | 5.8 | 5.8 | 5.83 | 5.73 | 316,992 |
| August 12, 2025 | 5.62 | 5.62 | 5.62 | 5.63 | 5.59 | 65,454 |
| August 11, 2025 | 5.63 | 5.63 | 5.63 | 5.66 | 5.61 | 33,213 |
| August 08, 2025 | 5.64 | 5.64 | 5.64 | 5.65 | 5.62 | 175,113 |
| August 07, 2025 | 5.79 | 5.7 | 5.7 | 5.79 | 5.69 | 30,344 |
| August 06, 2025 | 5.78 | 5.72 | 5.72 | 5.79 | 5.71 | 54,624 |
| August 05, 2025 | 5.76 | 5.75 | 5.75 | 5.79 | 5.73 | 65,851 |
| August 04, 2025 | 5.76 | 5.71 | 5.71 | 5.76 | 5.7 | 152,522 |
| August 01, 2025 | 5.73 | 5.59 | 5.59 | 5.75 | 5.56 | 111,272 |
| July 31, 2025 | 5.71 | 5.74 | 5.74 | 5.75 | 5.69 | 53,120 |
| July 30, 2025 | 5.71 | 5.7 | 5.7 | 5.74 | 5.66 | 135,591 |
| July 29, 2025 | 5.86 | 5.81 | 5.81 | 5.91 | 5.81 | 140,151 |
| July 28, 2025 | 5.87 | 5.84 | 5.84 | 5.9 | 5.81 | 86,226 |
| July 25, 2025 | 5.84 | 5.85 | 5.85 | 5.87 | 5.81 | 66,258 |
| July 24, 2025 | 5.9 | 5.85 | 5.85 | 5.93 | 5.84 | 80,638 |
| July 23, 2025 | 5.9 | 5.86 | 5.86 | 5.93 | 5.86 | 182,813 |
| July 22, 2025 | 5.77 | 5.81 | 5.81 | 5.82 | 5.73 | 131,999 |
| July 21, 2025 | 5.81 | 5.78 | 5.78 | 5.81 | 5.73 | 65,314 |
| July 18, 2025 | 5.72 | 5.81 | 5.81 | 5.82 | 5.68 | 77,382 |
| July 17, 2025 | 5.67 | 5.69 | 5.69 | 5.7 | 5.63 | 40,095 |
| July 16, 2025 | 5.64 | 5.58 | 5.58 | 5.67 | 5.55 | 84,308 |
| July 15, 2025 | 5.56 | 5.62 | 5.62 | 5.63 | 5.52 | 223,809 |
| July 14, 2025 | 5.44 | 5.46 | 5.46 | 5.47 | 5.41 | 265,789 |
| July 11, 2025 | 5.43 | 5.39 | 5.39 | 5.43 | 5.37 | 82,346 |
| July 10, 2025 | 5.36 | 5.32 | 5.32 | 5.36 | 5.3 | 212,375 |
| July 09, 2025 | 5.37 | 5.32 | 5.32 | 5.37 | 5.31 | 125,005 |
| July 08, 2025 | 5.39 | 5.45 | 5.45 | 5.47 | 5.37 | 270,190 |
| July 07, 2025 | 5.33 | 5.36 | 5.36 | 5.39 | 5.25 | 17,546 |
| July 04, 2025 | 5.26 | 5.31 | 5.31 | 5.32 | 5.26 | 27,216 |
| July 03, 2025 | 5.32 | 5.32 | 5.32 | 5.35 | 5.3 | 82,329 |
| July 02, 2025 | 5.38 | 5.36 | 5.36 | 5.4 | 5.32 | 63,394 |
| July 01, 2025 | 5.43 | 5.41 | 5.41 | 5.44 | 5.37 | 79,349 |
| June 30, 2025 | 5.39 | 5.4 | 5.4 | 5.43 | 5.37 | 59,829 |
| June 27, 2025 | 5.39 | 5.41 | 5.41 | 5.43 | 5.37 | 38,385 |
| June 26, 2025 | 5.43 | 5.43 | 5.43 | 5.45 | 5.37 | 49,052 |
| June 25, 2025 | 5.49 | 5.44 | 5.44 | 5.51 | 5.43 | 39,690 |
| June 24, 2025 | 5.41 | 5.43 | 5.43 | 5.46 | 5.38 | 205,168 |
| June 23, 2025 | 5.36 | 5.33 | 5.33 | 5.38 | 5.32 | 241,627 |
| June 20, 2025 | 5.26 | 5.26 | 5.26 | 5.32 | 5.25 | 62,879 |
| June 19, 2025 | 5.26 | 5.24 | 5.24 | 5.29 | 5.22 | 270,033 |
| June 18, 2025 | 5.4 | 5.35 | 5.35 | 5.41 | 5.34 | 74,125 |
| June 17, 2025 | 5.37 | 5.43 | 5.43 | 5.45 | 5.37 | 95,665 |
| June 16, 2025 | 5.39 | 5.45 | 5.45 | 5.47 | 5.39 | 77,022 |
| June 13, 2025 | 5.35 | 5.34 | 5.34 | 5.38 | 5.33 | 47,711 |
| June 12, 2025 | 5.5 | 5.49 | 5.49 | 5.52 | 5.45 | 43,027 |
| June 11, 2025 | 5.65 | 5.57 | 5.57 | 5.65 | 5.55 | 146,349 |
| June 10, 2025 | 5.56 | 5.52 | 5.52 | 5.57 | 5.49 | 148,303 |
| June 09, 2025 | 5.54 | 5.55 | 5.55 | 5.56 | 5.5 | 93,754 |
| June 06, 2025 | 5.39 | 5.39 | 5.39 | 5.45 | 5.36 | 163,839 |
| June 05, 2025 | 5.42 | 5.44 | 5.44 | 5.49 | 5.39 | 68,369 |
| June 04, 2025 | 5.35 | 5.38 | 5.38 | 5.38 | 5.32 | 42,110 |
| June 03, 2025 | 5.31 | 5.29 | 5.29 | 5.34 | 5.27 | 38,563 |
| June 02, 2025 | 5.18 | 5.24 | 5.24 | 5.27 | 5.18 | 375,776 |
| May 30, 2025 | 5.33 | 5.26 | 5.26 | 5.34 | 5.24 | 47,235 |
| May 29, 2025 | 5.36 | 5.37 | 5.37 | 5.47 | 5.35 | 131,202 |
| May 28, 2025 | 5.26 | 5.27 | 5.27 | 5.34 | 5.26 | 52,487 |
| May 27, 2025 | 5.26 | 5.32 | 5.32 | 5.34 | 5.26 | 93,580 |