5.71
+0.0285(+0.50%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.73 | 5.71 | 5.71 | 5.76 | 5.65 | 10,008 |
| December 23, 2025 | 5.7 | 5.69 | 5.69 | 5.71 | 5.66 | 75,098 |
| December 22, 2025 | 5.77 | 5.76 | 5.76 | 5.79 | 5.73 | 26,176 |
| December 19, 2025 | 5.78 | 5.76 | 5.76 | 5.78 | 5.71 | 263,747 |
| December 18, 2025 | 5.7 | 5.71 | 5.71 | 5.72 | 5.66 | 94,126 |
| December 17, 2025 | 5.73 | 5.67 | 5.67 | 5.76 | 5.67 | 26,127 |
| December 16, 2025 | 5.66 | 5.61 | 5.61 | 5.66 | 5.59 | 149,891 |
| December 15, 2025 | 5.77 | 5.74 | 5.74 | 5.77 | 5.71 | 92,104 |
| December 12, 2025 | 5.89 | 5.81 | 5.81 | 5.91 | 5.81 | 39,180 |
| December 11, 2025 | 5.8 | 5.79 | 5.79 | 5.82 | 5.77 | 38,174 |
| December 10, 2025 | 5.85 | 5.85 | 5.85 | 5.89 | 5.83 | 65,159 |
| December 09, 2025 | 5.91 | 5.82 | 5.82 | 5.91 | 5.79 | 92,585 |
| December 08, 2025 | 5.88 | 5.92 | 5.92 | 6.01 | 5.88 | 117,785 |
| December 05, 2025 | 5.93 | 5.94 | 5.94 | 5.96 | 5.91 | 52,239 |
| December 04, 2025 | 5.87 | 5.87 | 5.87 | 5.9 | 5.84 | 51,852 |
| December 03, 2025 | 5.84 | 5.79 | 5.79 | 5.86 | 5.78 | 107,251 |
| December 02, 2025 | 5.95 | 5.91 | 5.91 | 5.97 | 5.91 | 45,124 |
| December 01, 2025 | 5.96 | 5.99 | 5.99 | 6 | 5.93 | 120,435 |
| November 28, 2025 | 5.92 | 5.95 | 5.95 | 5.98 | 5.89 | 100,524 |
| November 27, 2025 | 5.92 | 5.91 | 5.91 | 5.93 | 5.9 | 72,988 |
| November 26, 2025 | 5.97 | 5.95 | 5.95 | 5.99 | 5.93 | 156,673 |
| November 25, 2025 | 5.99 | 5.95 | 5.95 | 6.03 | 5.94 | 66,579 |
| November 24, 2025 | 5.91 | 5.95 | 5.95 | 5.98 | 5.89 | 79,492 |
| November 21, 2025 | 5.76 | 5.78 | 5.78 | 5.81 | 5.73 | 294,884 |
| November 20, 2025 | 5.97 | 5.9 | 5.9 | 6.04 | 5.9 | 309,147 |
| November 19, 2025 | 5.96 | 5.95 | 5.95 | 6.01 | 5.94 | 133,803 |
| November 18, 2025 | 6.01 | 6.03 | 6.03 | 6.04 | 5.97 | 537,496 |
| November 17, 2025 | 6.13 | 6.07 | 6.07 | 6.15 | 6.05 | 149,945 |
| November 14, 2025 | 6.22 | 6.22 | 6.22 | 6.24 | 6.11 | 73,198 |
| November 13, 2025 | 6.37 | 6.26 | 6.26 | 6.42 | 6.26 | 342,644 |
| November 12, 2025 | 6.37 | 6.3 | 6.3 | 6.37 | 6.28 | 162,237 |
| November 11, 2025 | 6.29 | 6.29 | 6.29 | 6.36 | 6.28 | 274,880 |
| November 10, 2025 | 6.32 | 6.28 | 6.28 | 6.33 | 6.26 | 63,751 |
| November 07, 2025 | 6.26 | 6.16 | 6.16 | 6.26 | 6.11 | 286,385 |
| November 06, 2025 | 6.39 | 6.3 | 6.3 | 6.41 | 6.28 | 487,721 |
| November 05, 2025 | 6.21 | 6.23 | 6.23 | 6.28 | 6.18 | 176,337 |
| November 04, 2025 | 6.23 | 6.26 | 6.26 | 6.27 | 6.18 | 120,436 |
| November 03, 2025 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | 99,395 |
| October 31, 2025 | 6.31 | 6.34 | 6.34 | 6.38 | 6.28 | 105,853 |
| October 30, 2025 | 6.44 | 6.43 | 6.43 | 6.48 | 6.39 | 170,936 |
| October 29, 2025 | 6.58 | 6.56 | 6.56 | 6.62 | 6.51 | 232,504 |
| October 28, 2025 | 6.44 | 6.48 | 6.48 | 6.5 | 6.38 | 76,211 |
| October 27, 2025 | 6.52 | 6.56 | 6.56 | 6.56 | 6.48 | 360,553 |
| October 24, 2025 | 6.37 | 6.47 | 6.47 | 6.47 | 6.34 | 145,250 |
| October 23, 2025 | 6.28 | 6.33 | 6.33 | 6.33 | 6.24 | 133,556 |
| October 22, 2025 | 6.26 | 6.2 | 6.2 | 6.29 | 6.2 | 88,617 |
| October 21, 2025 | 6.36 | 6.25 | 6.25 | 6.36 | 6.24 | 238,552 |
| October 20, 2025 | 6.21 | 6.29 | 6.29 | 6.29 | 6.17 | 281,431 |
| October 17, 2025 | 6.03 | 6.17 | 6.17 | 6.21 | 5.98 | 437,042 |
| October 16, 2025 | 6.26 | 6.31 | 6.31 | 6.34 | 6.23 | 73,343 |
| October 15, 2025 | 6.36 | 6.36 | 6.36 | 6.41 | 6.34 | 59,144 |
| October 14, 2025 | 6.27 | 6.29 | 6.29 | 6.3 | 6.21 | 180,634 |
| October 13, 2025 | 6.4 | 6.45 | 6.45 | 6.47 | 6.38 | 244,030 |
| October 10, 2025 | 6.59 | 6.28 | 6.28 | 6.66 | 6.28 | 211,129 |
| October 09, 2025 | 6.78 | 6.71 | 6.71 | 6.83 | 6.66 | 247,881 |
| October 08, 2025 | 6.78 | 6.8 | 6.8 | 6.84 | 6.74 | 284,056 |
| October 07, 2025 | 6.87 | 6.82 | 6.82 | 6.92 | 6.82 | 38,859 |
| October 06, 2025 | 6.85 | 6.89 | 6.89 | 6.89 | 6.8 | 94,608 |
| October 03, 2025 | 6.89 | 6.87 | 6.87 | 6.93 | 6.85 | 207,405 |
| October 02, 2025 | 6.95 | 6.96 | 6.96 | 6.99 | 6.93 | 168,706 |
