5.03
-0.055(-1.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.2 | 5.08 | 5.08 | 5.2 | 4.92 | 602,112 |
| December 03, 2025 | 5 | 4.93 | 4.93 | 5.11 | 4.89 | 792,696 |
| December 02, 2025 | 5.1 | 5 | 5 | 5.15 | 4.9 | 3.56M |
| December 01, 2025 | 5.17 | 5.15 | 5.15 | 5.4 | 5.1 | 1.16M |
| November 28, 2025 | 5.17 | 5.19 | 5.19 | 5.4 | 5.12 | 2.29M |
| November 27, 2025 | 5.37 | 5.13 | 5.13 | 5.37 | 5.1 | 2.19M |
| November 26, 2025 | 5.4 | 5.25 | 5.25 | 5.4 | 5.05 | 6.24M |
| November 25, 2025 | 5.4 | 5.09 | 5.09 | 5.4 | 5.08 | 3.94M |
| November 24, 2025 | 5.06 | 5.11 | 5.11 | 5.4 | 5.05 | 2.5M |
| November 21, 2025 | 5.39 | 5.06 | 5.06 | 5.39 | 5.06 | 1.33M |
| November 20, 2025 | 5.42 | 5.1 | 5.1 | 5.42 | 5.07 | 2.85M |
| November 19, 2025 | 5.55 | 5.06 | 5.06 | 5.85 | 5.06 | 1.73M |
| November 18, 2025 | 5.14 | 5.06 | 5.06 | 5.4 | 5.06 | 2.84M |
| November 17, 2025 | 5.17 | 5.25 | 5.25 | 5.5 | 5.13 | 2.99M |
| November 14, 2025 | 5.25 | 5.13 | 5.13 | 5.43 | 5.13 | 4.96M |
| November 13, 2025 | 5.5 | 5.32 | 5.32 | 5.66 | 5.32 | 5.4M |
| November 12, 2025 | 6 | 5.66 | 5.66 | 6.49 | 5.66 | 4.27M |
| November 11, 2025 | 6.31 | 6.06 | 6.06 | 6.5 | 5.85 | 21.26M |
| November 10, 2025 | 5.49 | 6.08 | 6.08 | 6.13 | 5.4 | 12.65M |
| November 07, 2025 | 5.7 | 5.49 | 5.49 | 5.76 | 5.38 | 2.2M |
| November 06, 2025 | 5.51 | 5.5 | 5.5 | 5.75 | 5.5 | 1.15M |
| November 05, 2025 | 5.5 | 5.56 | 5.56 | 5.91 | 5.5 | 1.85M |
| November 04, 2025 | 5.71 | 5.52 | 5.52 | 6.06 | 5.51 | 2.86M |
| November 03, 2025 | 5.75 | 5.61 | 5.61 | 6.19 | 5.61 | 1.93M |
| October 31, 2025 | 6.5 | 5.77 | 5.77 | 6.5 | 5.76 | 1.32M |
| October 30, 2025 | 5.86 | 5.94 | 5.94 | 6.09 | 5.8 | 3.8M |
| October 29, 2025 | 6.5 | 5.9 | 5.9 | 6.5 | 5.82 | 3.66M |
| October 28, 2025 | 6.75 | 6.06 | 6.06 | 6.75 | 6.04 | 2.59M |
| October 27, 2025 | 6.94 | 6.45 | 6.45 | 7.33 | 6.2 | 6.66M |
| October 24, 2025 | 6.5 | 6.81 | 6.81 | 7.07 | 6.42 | 18.23M |
| October 23, 2025 | 6.9 | 6.56 | 6.56 | 7.28 | 6.55 | 14.88M |
| October 22, 2025 | 6.21 | 6.9 | 6.9 | 7.5 | 6.2 | 23.55M |
| October 21, 2025 | 6.07 | 6.16 | 6.16 | 6.84 | 5.83 | 11.23M |
| October 20, 2025 | 5.2 | 5.93 | 5.93 | 6.08 | 5.1 | 11.61M |
| 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 |
