6.17
-0.139(-2.20%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 6.66 | 6.7 | 6.7 | 6.72 | 6.65 | 86,629 |
| September 30, 2025 | 6.7 | 6.69 | 6.69 | 6.77 | 6.68 | 171,024 |
| September 29, 2025 | 6.6 | 6.62 | 6.62 | 6.65 | 6.55 | 85,103 |
| September 26, 2025 | 6.59 | 6.48 | 6.48 | 6.59 | 6.44 | 81,416 |
| September 25, 2025 | 6.65 | 6.67 | 6.67 | 6.69 | 6.6 | 142,041 |
| September 24, 2025 | 6.54 | 6.59 | 6.59 | 6.6 | 6.5 | 160,649 |
| September 23, 2025 | 6.39 | 6.44 | 6.44 | 6.45 | 6.34 | 316,435 |
| September 22, 2025 | 6.52 | 6.5 | 6.5 | 6.55 | 6.48 | 171,966 |
| September 19, 2025 | 6.51 | 6.53 | 6.53 | 6.57 | 6.48 | 219,294 |
| September 18, 2025 | 6.44 | 6.48 | 6.48 | 6.53 | 6.42 | 121,097 |
| September 17, 2025 | 6.5 | 6.47 | 6.47 | 6.52 | 6.45 | 246,791 |
| September 16, 2025 | 6.24 | 6.25 | 6.25 | 6.28 | 6.2 | 162,286 |
| September 15, 2025 | 6.21 | 6.24 | 6.24 | 6.28 | 6.2 | 130,588 |
| September 12, 2025 | 6.18 | 6.15 | 6.15 | 6.21 | 6.13 | 137,478 |
| September 11, 2025 | 6.13 | 6.13 | 6.13 | 6.14 | 6.09 | 130,213 |
| September 10, 2025 | 6.11 | 6.02 | 6.02 | 6.12 | 6.01 | 88,476 |
| September 09, 2025 | 5.98 | 6.04 | 6.04 | 6.07 | 5.98 | 96,840 |
| September 08, 2025 | 5.95 | 5.94 | 5.94 | 6.03 | 5.9 | 160,878 |
| September 05, 2025 | 5.91 | 5.85 | 5.85 | 5.92 | 5.83 | 288,667 |
| September 04, 2025 | 5.8 | 5.79 | 5.79 | 5.82 | 5.75 | 130,885 |
| September 03, 2025 | 5.92 | 5.91 | 5.91 | 5.94 | 5.9 | 60,846 |
| September 02, 2025 | 5.92 | 5.97 | 5.97 | 5.99 | 5.9 | 222,054 |
| September 01, 2025 | 5.98 | 5.95 | 5.95 | 6.03 | 5.95 | 92,214 |
| August 29, 2025 | 5.91 | 5.94 | 5.94 | 5.97 | 5.86 | 191,192 |
| August 28, 2025 | 5.85 | 5.9 | 5.9 | 5.9 | 5.83 | 147,257 |
| August 27, 2025 | 5.93 | 5.82 | 5.82 | 5.95 | 5.81 | 220,548 |
| August 26, 2025 | 5.98 | 6.02 | 6.02 | 6.07 | 5.94 | 107,854 |
| August 22, 2025 | 5.85 | 5.93 | 5.93 | 5.94 | 5.83 | 182,122 |
| August 21, 2025 | 5.69 | 5.76 | 5.76 | 5.77 | 5.68 | 79,140 |
| August 20, 2025 | 5.75 | 5.71 | 5.71 | 5.77 | 5.68 | 113,631 |
| August 19, 2025 | 5.75 | 5.73 | 5.73 | 5.77 | 5.71 | 224,733 |
| 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 |