5.07
-0.0019(-0.04%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 4.75 | 4.74 | 4.74 | 4.75 | 4.74 | 3,666 |
| July 23, 2025 | 4.71 | 4.72 | 4.72 | 4.72 | 4.7 | 18,116 |
| July 22, 2025 | 4.65 | 4.65 | 4.65 | 4.66 | 4.64 | 2,679 |
| July 21, 2025 | 4.64 | 4.65 | 4.65 | 4.65 | 4.63 | 16,825 |
| July 18, 2025 | 4.64 | 4.63 | 4.63 | 4.64 | 4.63 | 42,853 |
| July 17, 2025 | 4.64 | 4.63 | 4.63 | 4.64 | 4.62 | 18,236 |
| July 16, 2025 | 4.61 | 4.6 | 4.6 | 4.63 | 4.59 | 4,977 |
| July 15, 2025 | 4.67 | 4.64 | 4.64 | 4.67 | 4.64 | 469 |
| July 14, 2025 | 4.64 | 4.66 | 4.66 | 4.66 | 4.63 | 3,543 |
| July 11, 2025 | 4.67 | 4.64 | 4.64 | 4.68 | 4.64 | 1,274 |
| July 10, 2025 | 4.64 | 4.68 | 4.68 | 4.68 | 4.64 | 6,821 |
| July 09, 2025 | 4.64 | 4.64 | 4.64 | 4.66 | 4.64 | 22,845 |
| July 08, 2025 | 4.61 | 4.64 | 4.64 | 4.64 | 4.6 | 2,980 |
| July 07, 2025 | 4.62 | 4.6 | 4.6 | 4.63 | 4.6 | 4,824 |
| July 04, 2025 | 4.63 | 4.62 | 4.62 | 4.63 | 4.61 | 15,578 |