5.49
-0.0115(-0.21%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.5 | 5.49 | 5.49 | 5.5 | 5.47 | 4,378 |
| December 23, 2025 | 5.51 | 5.5 | 5.5 | 5.51 | 5.5 | 35,790 |
| December 22, 2025 | 5.54 | 5.5 | 5.5 | 5.54 | 5.49 | 28,798 |
| December 19, 2025 | 5.47 | 5.52 | 5.52 | 5.53 | 5.47 | 16,858 |
| December 18, 2025 | 5.47 | 5.49 | 5.49 | 5.49 | 5.45 | 14,729 |
| December 17, 2025 | 5.53 | 5.43 | 5.43 | 5.53 | 5.43 | 92,444 |
| December 16, 2025 | 5.51 | 5.46 | 5.46 | 5.51 | 5.46 | 26,983 |
| December 15, 2025 | 5.51 | 5.51 | 5.51 | 5.53 | 5.5 | 115,165 |
| December 12, 2025 | 5.55 | 5.49 | 5.49 | 5.55 | 5.49 | 396,234 |
| December 11, 2025 | 5.48 | 5.5 | 5.5 | 5.51 | 5.45 | 44,440 |
| December 10, 2025 | 5.52 | 5.52 | 5.47 | 5.52 | 5.5 | 5,223 |
| December 09, 2025 | 5.5 | 5.52 | 5.46 | 5.52 | 5.48 | 50,857 |
| December 08, 2025 | 5.51 | 5.49 | 5.43 | 5.51 | 5.49 | 125,705 |
| December 05, 2025 | 5.47 | 5.49 | 5.44 | 5.5 | 5.46 | 37,921 |
| December 04, 2025 | 5.49 | 5.47 | 5.47 | 5.49 | 5.46 | 18,287 |
| December 03, 2025 | 5.48 | 5.45 | 5.45 | 5.49 | 5.44 | 68,331 |
| December 02, 2025 | 5.46 | 5.47 | 5.47 | 5.49 | 5.46 | 70,758 |
| December 01, 2025 | 5.45 | 5.46 | 5.46 | 5.46 | 5.42 | 102,036 |
| November 28, 2025 | 5.46 | 5.45 | 5.45 | 5.46 | 5.43 | 41,225 |
| November 27, 2025 | 5.42 | 5.41 | 5.41 | 5.43 | 5.41 | 46,143 |
| November 26, 2025 | 5.41 | 5.43 | 5.43 | 5.43 | 5.4 | 24,087 |
| November 25, 2025 | 5.34 | 5.38 | 5.38 | 5.38 | 5.33 | 106,231 |
| November 24, 2025 | 5.35 | 5.35 | 5.35 | 5.36 | 5.31 | 90,201 |
| November 21, 2025 | 5.26 | 5.28 | 5.28 | 5.28 | 5.24 | 42,451 |
| November 20, 2025 | 5.36 | 5.29 | 5.29 | 5.36 | 5.29 | 65,201 |
| November 19, 2025 | 5.31 | 5.31 | 5.31 | 5.34 | 5.3 | 12,645 |
| November 18, 2025 | 5.31 | 5.29 | 5.29 | 5.32 | 5.26 | 8,703 |
| November 17, 2025 | 5.41 | 5.41 | 5.41 | 5.45 | 5.4 | 15,263 |
| November 14, 2025 | 5.46 | 5.47 | 5.47 | 5.47 | 5.41 | 118,131 |
| November 13, 2025 | 5.53 | 5.47 | 5.47 | 5.53 | 5.47 | 46,561 |
| November 12, 2025 | 5.47 | 5.51 | 5.51 | 5.54 | 5.45 | 29,167 |
| November 11, 2025 | 5.42 | 5.43 | 5.43 | 5.44 | 5.42 | 57,954 |
| November 10, 2025 | 5.43 | 5.39 | 5.39 | 5.43 | 5.37 | 34,381 |
| November 07, 2025 | 5.39 | 5.31 | 5.31 | 5.39 | 5.31 | 9,986 |
| November 06, 2025 | 5.4 | 5.36 | 5.36 | 5.41 | 5.36 | 92,316 |
| November 05, 2025 | 5.33 | 5.39 | 5.39 | 5.39 | 5.33 | 27,536 |
| November 04, 2025 | 5.35 | 5.36 | 5.36 | 5.37 | 5.33 | 103,356 |
| November 03, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 23,729 |
| October 31, 2025 | 5.37 | 5.35 | 5.35 | 5.38 | 5.35 | 42,112 |
| October 30, 2025 | 5.38 | 5.37 | 5.37 | 5.38 | 5.34 | 60,563 |
| October 29, 2025 | 5.32 | 5.38 | 5.38 | 5.39 | 5.32 | 53,629 |
| October 28, 2025 | 5.29 | 5.34 | 5.34 | 5.34 | 5.28 | 62,269 |
| October 27, 2025 | 5.3 | 5.29 | 5.29 | 5.31 | 5.27 | 9,846 |
| October 24, 2025 | 5.23 | 5.26 | 5.26 | 5.26 | 5.22 | 63,119 |
| October 23, 2025 | 5.18 | 5.2 | 5.2 | 5.2 | 5.17 | 79,632 |
| October 22, 2025 | 5.21 | 5.17 | 5.17 | 5.22 | 5.17 | 13,611 |
| October 21, 2025 | 5.18 | 5.18 | 5.18 | 5.19 | 5.17 | 6,085 |
| October 20, 2025 | 5.16 | 5.17 | 5.17 | 5.18 | 5.14 | 23,986 |
| 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 |
