5.09
-0.03(-0.59%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.95 | 5.09 | 5.09 | 5.41 | 4.95 | 6.68M |
| October 16, 2025 | 5.48 | 5.12 | 5.12 | 5.58 | 4.66 | 14.94M |
| October 15, 2025 | 6.12 | 5.41 | 5.41 | 6.35 | 5.4 | 8.38M |
| October 14, 2025 | 6.71 | 5.94 | 5.94 | 6.97 | 5.84 | 10.25M |
| October 13, 2025 | 6.52 | 6.49 | 6.49 | 7 | 6.32 | 4.87M |
| October 10, 2025 | 6.6 | 6.51 | 6.51 | 7 | 6.46 | 4.25M |
| October 09, 2025 | 6.54 | 6.8 | 6.8 | 7 | 6.54 | 4.01M |
| October 08, 2025 | 6.8 | 6.59 | 6.59 | 6.99 | 6.59 | 4.36M |
| October 07, 2025 | 7.24 | 6.86 | 6.86 | 7.38 | 6.8 | 5.1M |
| October 06, 2025 | 7.31 | 7.17 | 7.17 | 7.72 | 7.13 | 3.59M |
| October 03, 2025 | 7.41 | 7.3 | 7.3 | 7.77 | 7.3 | 6M |
| October 02, 2025 | 8.07 | 7.4 | 7.4 | 8.13 | 7.38 | 5.28M |
| October 01, 2025 | 7.98 | 7.7 | 7.7 | 7.98 | 7.51 | 4.85M |
| September 30, 2025 | 8.13 | 7.5 | 7.5 | 8.13 | 7.4 | 2.22M |
| September 29, 2025 | 7.69 | 7.5 | 7.5 | 8.09 | 7.5 | 1.84M |
| September 26, 2025 | 8 | 7.69 | 7.69 | 8 | 7.64 | 2.01M |
| September 25, 2025 | 7.79 | 7.78 | 7.78 | 8.02 | 7.75 | 1.14M |
| September 24, 2025 | 8.14 | 7.8 | 7.8 | 8.14 | 7.75 | 2.06M |
| September 23, 2025 | 7.82 | 7.81 | 7.81 | 8.23 | 7.71 | 5.26M |
| September 22, 2025 | 7.8 | 7.79 | 7.79 | 8.22 | 7.71 | 3.11M |
| September 19, 2025 | 8.04 | 7.74 | 7.74 | 8.12 | 7.67 | 5.32M |
| September 18, 2025 | 7.84 | 7.8 | 7.8 | 7.97 | 7.62 | 2.68M |
| September 17, 2025 | 7.59 | 7.85 | 7.85 | 8.04 | 7.47 | 31.46M |
| September 16, 2025 | 7.43 | 7.58 | 7.58 | 7.77 | 7.09 | 4.75M |
| September 15, 2025 | 7.44 | 7.45 | 7.45 | 7.7 | 7.2 | 4.52M |
| September 12, 2025 | 7.5 | 7.52 | 7.52 | 7.8 | 7.37 | 3.75M |
| September 11, 2025 | 7.55 | 7.4 | 7.4 | 7.93 | 7.37 | 4.11M |
| September 10, 2025 | 7.9 | 7.6 | 7.6 | 7.99 | 7.51 | 5.88M |
| September 09, 2025 | 8 | 7.8 | 7.8 | 8 | 7.65 | 12.12M |
| September 08, 2025 | 8 | 7.82 | 7.82 | 8 | 7.5 | 28.44M |
| September 05, 2025 | 8.99 | 8.6 | 8.6 | 9 | 8.46 | 3.94M |
| September 04, 2025 | 8.8 | 8.85 | 8.85 | 9.12 | 8.8 | 1.76M |
| September 03, 2025 | 8.8 | 8.84 | 8.84 | 9.18 | 8.64 | 2.2M |
| September 02, 2025 | 9.14 | 8.8 | 8.8 | 9.14 | 8.62 | 1.97M |
| September 01, 2025 | 9.32 | 8.91 | 8.91 | 9.48 | 8.91 | 4.55M |
| August 29, 2025 | 8.8 | 9.05 | 9.05 | 9.26 | 8.7 | 1.64M |
| August 28, 2025 | 8.6 | 8.91 | 8.91 | 9.49 | 8.6 | 1.27M |
| August 27, 2025 | 9.49 | 9.13 | 9.13 | 9.49 | 9.05 | 838,057 |
| August 26, 2025 | 9.49 | 9.2 | 9.2 | 9.49 | 9.2 | 949,469 |
| August 22, 2025 | 9 | 9.37 | 9.37 | 9.38 | 8.84 | 5.48M |
| August 21, 2025 | 8.81 | 9.01 | 9.01 | 9.24 | 8.81 | 2M |
| August 20, 2025 | 8.94 | 9.02 | 9.02 | 9.19 | 8.9 | 2.08M |
| August 19, 2025 | 8.8 | 8.94 | 8.94 | 9.24 | 8.65 | 1.7M |
| August 18, 2025 | 9 | 8.81 | 8.81 | 9.21 | 8.8 | 1.79M |
| August 15, 2025 | 9.16 | 8.8 | 8.8 | 9.39 | 8.19 | 6.09M |
| August 14, 2025 | 9.92 | 9.13 | 9.13 | 9.95 | 9.13 | 1.4M |
| August 13, 2025 | 9.55 | 9.55 | 9.55 | 9.95 | 9.5 | 1.54M |
| August 12, 2025 | 9.5 | 9.56 | 9.56 | 9.95 | 9.5 | 820,415 |
| August 11, 2025 | 9.75 | 9.96 | 9.96 | 10 | 9.5 | 1.57M |
| August 08, 2025 | 9.5 | 9.5 | 9.5 | 9.79 | 9.5 | 1.71M |
| August 07, 2025 | 9.99 | 9.5 | 9.5 | 9.99 | 9.33 | 2.19M |
| August 06, 2025 | 9.5 | 9.51 | 9.51 | 9.64 | 9.4 | 1.33M |
| August 05, 2025 | 9.11 | 9.5 | 9.5 | 9.78 | 9.11 | 634,638 |
| August 04, 2025 | 10 | 9.6 | 9.6 | 10 | 9.35 | 1.14M |
| August 01, 2025 | 9.99 | 9.7 | 9.7 | 9.99 | 9.5 | 684,582 |
| July 31, 2025 | 9.39 | 9.6 | 9.6 | 9.96 | 9.39 | 1.56M |
| July 30, 2025 | 9.99 | 9.67 | 9.67 | 9.99 | 9.48 | 770,732 |
| July 29, 2025 | 9.5 | 9.53 | 9.53 | 9.95 | 9.47 | 1.72M |
| July 28, 2025 | 9.76 | 9.69 | 9.69 | 10 | 9.5 | 877,983 |
| July 25, 2025 | 9.5 | 9.77 | 9.77 | 10.14 | 9.5 | 775,552 |