5.11
-0.02(-0.39%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.07 | 5.11 | 5.11 | 5.14 | 5.05 | 4,858 |
| October 16, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.11 | 10,179 |
| October 15, 2025 | 5.14 | 5.12 | 5.12 | 5.14 | 5.12 | 78,247 |
| October 14, 2025 | 5.07 | 5.09 | 5.09 | 5.09 | 5.05 | 42,370 |
| October 13, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 5.05 | 60,720 |
| October 10, 2025 | 5.15 | 5.05 | 5.05 | 5.16 | 5.05 | 82,380 |
| October 09, 2025 | 5.18 | 5.16 | 5.16 | 5.18 | 5.15 | 58,938 |
| October 08, 2025 | 5.09 | 5.16 | 5.16 | 5.16 | 5.09 | 53,867 |
| October 07, 2025 | 5.18 | 5.14 | 5.14 | 5.18 | 5.14 | 79,870 |
| October 06, 2025 | 5.18 | 5.17 | 5.17 | 5.2 | 5.16 | 22,372 |
| October 03, 2025 | 5.15 | 5.17 | 5.17 | 5.18 | 5.15 | 65,009 |
| October 02, 2025 | 5.14 | 5.12 | 5.12 | 5.14 | 5.12 | 50,260 |
| October 01, 2025 | 5.05 | 5.1 | 5.1 | 5.1 | 5.04 | 58,034 |
| September 30, 2025 | 5.06 | 5.06 | 5.06 | 5.07 | 5.05 | 29,180 |
| September 29, 2025 | 5.09 | 5.07 | 5.07 | 5.09 | 5.06 | 32,127 |
| September 26, 2025 | 5.09 | 5.07 | 5.07 | 5.09 | 5.07 | 76,674 |
| September 25, 2025 | 5.05 | 5.05 | 5.05 | 5.07 | 5.04 | 12,479 |
| September 24, 2025 | 5.04 | 5.06 | 5.06 | 5.06 | 5.04 | 8,351 |
| September 23, 2025 | 5.06 | 5.05 | 5.05 | 5.07 | 5.04 | 91,752 |
| September 22, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5 | 215,578 |
| September 19, 2025 | 5.06 | 5.03 | 5.03 | 5.06 | 5.03 | 12,747 |
| September 18, 2025 | 4.99 | 5.04 | 5.04 | 5.04 | 4.94 | 90,642 |
| September 17, 2025 | 4.96 | 4.96 | 4.96 | 4.97 | 4.95 | 7,209 |
| September 16, 2025 | 4.97 | 4.95 | 4.95 | 4.98 | 4.94 | 38,021 |
| September 15, 2025 | 4.98 | 4.97 | 4.97 | 4.98 | 4.97 | 1,559 |
| September 12, 2025 | 4.98 | 4.97 | 4.97 | 4.99 | 4.97 | 27,387 |
| September 11, 2025 | 4.95 | 4.99 | 4.99 | 4.99 | 4.95 | 27,513 |
| September 10, 2025 | 4.94 | 4.94 | 4.94 | 4.95 | 4.94 | 54,255 |
| September 09, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.92 | 24,545 |
| September 08, 2025 | 4.95 | 4.94 | 4.94 | 4.95 | 4.92 | 17,715 |
| September 05, 2025 | 4.94 | 4.91 | 4.91 | 4.94 | 4.91 | 35,316 |
| September 04, 2025 | 4.89 | 4.91 | 4.91 | 4.92 | 4.89 | 20,851 |
| September 03, 2025 | 4.89 | 4.87 | 4.87 | 4.9 | 4.87 | 24,466 |
| September 02, 2025 | 4.89 | 4.88 | 4.88 | 4.9 | 4.88 | 4,226 |
| September 01, 2025 | 4.89 | 4.89 | 4.89 | 4.9 | 4.89 | 18,029 |
| August 29, 2025 | 4.9 | 4.88 | 4.88 | 4.91 | 4.88 | 40,684 |
| August 28, 2025 | 4.91 | 4.9 | 4.9 | 4.92 | 4.89 | 9,058 |
| August 27, 2025 | 4.91 | 4.89 | 4.89 | 4.91 | 4.88 | 8,277 |
| August 26, 2025 | 4.9 | 4.89 | 4.89 | 4.91 | 4.89 | 4,486 |
| August 22, 2025 | 4.92 | 4.95 | 4.95 | 4.97 | 4.91 | 3,163 |
| August 21, 2025 | 4.91 | 4.9 | 4.9 | 4.91 | 4.89 | 28,916 |
| August 20, 2025 | 4.9 | 4.9 | 4.9 | 4.91 | 4.89 | 35,899 |
| August 19, 2025 | 4.89 | 4.91 | 4.91 | 4.92 | 4.88 | 15,108 |
| August 18, 2025 | 4.87 | 4.87 | 4.87 | 4.88 | 4.85 | 20,064 |
| August 15, 2025 | 4.88 | 4.86 | 4.86 | 4.9 | 4.86 | 35,750 |
| August 14, 2025 | 4.83 | 4.83 | 4.83 | 4.84 | 4.82 | 18,605 |
| August 13, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.82 | 27,047 |
| August 12, 2025 | 4.8 | 4.83 | 4.83 | 4.83 | 4.79 | 30,598 |
| August 11, 2025 | 4.8 | 4.79 | 4.79 | 4.82 | 4.79 | 23,251 |
| August 08, 2025 | 4.75 | 4.78 | 4.78 | 4.78 | 4.75 | 3,852 |
| August 07, 2025 | 4.74 | 4.72 | 4.72 | 4.77 | 4.72 | 38,964 |
| August 06, 2025 | 4.74 | 4.73 | 4.73 | 4.75 | 4.72 | 68,182 |
| August 05, 2025 | 4.73 | 4.71 | 4.71 | 4.73 | 4.71 | 26,688 |
| August 04, 2025 | 4.69 | 4.71 | 4.71 | 4.71 | 4.69 | 9,603 |
| August 01, 2025 | 4.72 | 4.66 | 4.66 | 4.72 | 4.64 | 65,998 |
| July 31, 2025 | 4.74 | 4.72 | 4.72 | 4.75 | 4.71 | 41,319 |
| July 30, 2025 | 4.74 | 4.74 | 4.74 | 4.75 | 4.74 | 1,091 |
| July 29, 2025 | 4.74 | 4.73 | 4.73 | 4.75 | 4.73 | 65,898 |
| July 28, 2025 | 4.77 | 4.72 | 4.72 | 4.77 | 4.71 | 3,047 |
| July 25, 2025 | 4.72 | 4.73 | 4.73 | 4.74 | 4.72 | 5,344 |