5.16
-0.0025(-0.05%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.15 | 1,731 |
| January 12, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.15 | 1,320 |
| January 09, 2026 | 5.15 | 5.15 | 5.15 | 5.16 | 5.15 | 10,211 |
| January 08, 2026 | 5.16 | 5.15 | 5.15 | 5.16 | 5.15 | 1,545 |
| January 07, 2026 | 5.16 | 5.15 | 5.15 | 5.16 | 5.15 | 3,661 |
| January 06, 2026 | 5.14 | 5.15 | 5.15 | 5.15 | 5.14 | 1,274 |
| January 05, 2026 | 5.15 | 5.14 | 5.14 | 5.15 | 5.13 | 4,259 |
| January 02, 2026 | 5.14 | 5.13 | 5.13 | 5.15 | 5.13 | 370,712 |
| December 31, 2025 | 5.15 | 5.14 | 5.14 | 5.15 | 5.14 | 291 |
| December 30, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.13 | 3,179 |
| December 29, 2025 | 5.16 | 5.14 | 5.14 | 5.17 | 5.13 | 7,267 |
| December 24, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.12 | 2,756 |
| December 23, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.12 | 48,421 |
| December 22, 2025 | 5.12 | 5.11 | 5.11 | 5.12 | 5.11 | 15,860 |
| December 19, 2025 | 5.14 | 5.12 | 5.12 | 5.14 | 5.12 | 1,990 |
| December 18, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.11 | 545 |
| December 17, 2025 | 5.13 | 5.12 | 5.12 | 5.13 | 5.12 | 9,128 |
| December 16, 2025 | 5.11 | 5.13 | 5.13 | 5.13 | 5.11 | 2,001 |
| December 15, 2025 | 5.13 | 5.12 | 5.12 | 5.13 | 5.12 | 458 |
| December 12, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 7,486 |
| December 11, 2025 | 5.11 | 5.12 | 5.12 | 5.12 | 5.11 | 504 |
| December 10, 2025 | 5.13 | 5.12 | 5.12 | 5.13 | 5.11 | 1,188 |
| December 09, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 115 |
| December 08, 2025 | 5.15 | 5.12 | 5.12 | 5.15 | 5.12 | 1,007 |
| December 05, 2025 | 5.15 | 5.13 | 5.13 | 5.15 | 5.13 | 1,177 |
| December 04, 2025 | 5.14 | 5.14 | 5.14 | 5.15 | 5.14 | 1,079 |
| December 03, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 811 |
| December 02, 2025 | 5.13 | 5.14 | 5.14 | 5.14 | 5.13 | 2,513 |
| December 01, 2025 | 5.16 | 5.13 | 5.13 | 5.16 | 5.13 | 3,324 |
| November 28, 2025 | 5.13 | 5.14 | 5.14 | 5.14 | 5.13 | 19,644 |
| November 27, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 188,279 |
| November 26, 2025 | 5.15 | 5.14 | 5.14 | 5.15 | 5.13 | 7,463 |
| November 25, 2025 | 5.16 | 5.13 | 5.13 | 5.17 | 5.13 | 23,233 |
| November 24, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 2,742 |
| November 21, 2025 | 5.13 | 5.12 | 5.12 | 5.14 | 5.12 | 1,237 |
| November 20, 2025 | 5.16 | 5.13 | 5.13 | 5.16 | 5.12 | 463 |
| November 19, 2025 | 5.11 | 5.12 | 5.12 | 5.13 | 5.11 | 188,195 |
| November 18, 2025 | 5.12 | 5.12 | 5.12 | 5.13 | 5.12 | 3,599 |
| November 17, 2025 | 5.13 | 5.12 | 5.12 | 5.13 | 5.12 | 3,057 |
| November 14, 2025 | 5.12 | 5.12 | 5.12 | 5.13 | 5.12 | 112,996 |
| November 13, 2025 | 5.14 | 5.13 | 5.13 | 5.14 | 5.13 | 21,310 |
| November 12, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.13 | 116,569 |
| November 11, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1,306 |
| November 10, 2025 | 5.15 | 5.13 | 5.13 | 5.15 | 5.11 | 1,658 |
| November 07, 2025 | 5.13 | 5.12 | 5.12 | 5.13 | 5.12 | 3,969 |
| November 06, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 698 |
| November 05, 2025 | 5.14 | 5.13 | 5.13 | 5.14 | 5.13 | 1,335 |
| November 04, 2025 | 5.13 | 5.13 | 5.13 | 5.14 | 5.13 | 991 |
| November 03, 2025 | 5.15 | 5.13 | 5.13 | 5.16 | 5.12 | 854 |
| October 31, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 4,664 |
| October 30, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.13 | 1,029 |
| October 29, 2025 | 5.13 | 5.14 | 5.14 | 5.15 | 5.13 | 1,740 |
| October 28, 2025 | 5.15 | 5.14 | 5.14 | 5.15 | 5.14 | 939 |
| October 27, 2025 | 5.15 | 5.14 | 5.14 | 5.17 | 5.13 | 8,326 |
| October 24, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.13 | 1,349 |
| October 23, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 20,801 |
| October 22, 2025 | 5.16 | 5.14 | 5.14 | 5.16 | 5.14 | 177,075 |
| October 21, 2025 | 5.15 | 5.14 | 5.14 | 5.15 | 5.14 | 864 |
| October 20, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.13 | 1,822 |
| October 17, 2025 | 5.14 | 5.13 | 5.13 | 5.14 | 5.13 | 1,345 |