6.35
-0.2(-3.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.55 | 6.35 | 6.35 | 6.6 | 6.3 | 2.43M |
| September 25, 2025 | 6.65 | 6.55 | 6.55 | 6.7 | 6.53 | 1.62M |
| September 24, 2025 | 6.7 | 6.65 | 6.65 | 6.87 | 6.6 | 2.77M |
| September 23, 2025 | 6.5 | 6.72 | 6.72 | 7 | 6.5 | 5.18M |
| September 22, 2025 | 6.15 | 6.6 | 6.6 | 6.6 | 6.09 | 6.65M |
| September 19, 2025 | 5.95 | 6.15 | 6.15 | 6.3 | 5.85 | 2.81M |
| September 18, 2025 | 6.1 | 6 | 6 | 6.3 | 5.8 | 7.56M |
| September 17, 2025 | 5.6 | 6.1 | 6.1 | 6.2 | 5.5 | 9.24M |
| September 16, 2025 | 5.28 | 5.5 | 5.5 | 6 | 5.13 | 25.55M |
| September 15, 2025 | 4.85 | 4.85 | 4.85 | 4.9 | 4.8 | 1.07M |
| September 12, 2025 | 4.9 | 4.85 | 4.85 | 5 | 4.7 | 922,759 |
| September 11, 2025 | 4.9 | 4.9 | 4.9 | 5 | 4.9 | 430,358 |
| September 10, 2025 | 5 | 4.9 | 4.9 | 5 | 4.7 | 626,477 |
| September 09, 2025 | 4.9 | 4.9 | 4.9 | 5 | 4.8 | 755,463 |
| September 08, 2025 | 4.9 | 4.9 | 4.9 | 4.98 | 4.82 | 1.97M |
| September 05, 2025 | 4.9 | 4.9 | 4.9 | 4.96 | 4.85 | 1.27M |
| September 04, 2025 | 4.8 | 4.9 | 4.9 | 5.1 | 4.7 | 1.24M |
| September 03, 2025 | 4.9 | 4.8 | 4.8 | 5 | 4.74 | 1.85M |
| September 02, 2025 | 4.9 | 4.9 | 4.9 | 5 | 4.8 | 894,766 |
| September 01, 2025 | 4.84 | 4.9 | 4.9 | 5 | 4.8 | 2.06M |
| August 29, 2025 | 4.94 | 4.9 | 4.9 | 4.97 | 4.8 | 2.26M |
| August 28, 2025 | 4.82 | 5 | 5 | 5 | 4.82 | 150,339 |
| August 27, 2025 | 4.84 | 4.9 | 4.9 | 5 | 4.8 | 1.62M |
| August 26, 2025 | 4.85 | 4.9 | 4.9 | 4.99 | 4.81 | 1.02M |
| August 22, 2025 | 4.88 | 4.9 | 4.9 | 4.94 | 4.8 | 1.77M |
| August 21, 2025 | 5 | 4.9 | 4.9 | 5 | 4.8 | 691,576 |
| August 20, 2025 | 4.81 | 4.9 | 4.9 | 5.2 | 4.8 | 1.68M |
| August 19, 2025 | 5.18 | 5 | 5 | 5.2 | 4.93 | 1.18M |
| August 18, 2025 | 5.19 | 5 | 5 | 5.2 | 4.86 | 1.07M |
| August 15, 2025 | 5.07 | 5.1 | 5.1 | 5.2 | 5 | 155,149 |
| August 14, 2025 | 5.2 | 5.15 | 5.15 | 5.3 | 5.06 | 740,892 |
| August 13, 2025 | 5.22 | 5.2 | 5.2 | 5.3 | 5.1 | 484,940 |
| August 12, 2025 | 5.4 | 5.2 | 5.2 | 5.4 | 5.13 | 999,019 |
| August 11, 2025 | 5.1 | 5.3 | 5.3 | 5.5 | 5.1 | 2.11M |
| August 08, 2025 | 5.08 | 5 | 5 | 5.1 | 4.93 | 690,725 |
| August 07, 2025 | 5 | 5 | 5 | 5.1 | 4.93 | 689,469 |
| August 06, 2025 | 5.16 | 5.1 | 5.1 | 5.16 | 5 | 586,523 |
| August 05, 2025 | 5.22 | 5.15 | 5.15 | 5.3 | 5.03 | 441,198 |
| August 04, 2025 | 5.16 | 5.2 | 5.2 | 5.3 | 5.11 | 725,591 |
| August 01, 2025 | 5.2 | 5.2 | 5.2 | 5.3 | 5 | 1.33M |
| July 31, 2025 | 5.2 | 5.25 | 5.25 | 5.5 | 5.11 | 3.47M |
| July 30, 2025 | 5.16 | 5.2 | 5.2 | 5.3 | 5.08 | 1.54M |
| July 29, 2025 | 5.58 | 5.2 | 5.2 | 5.7 | 5.1 | 2.72M |
| July 28, 2025 | 5.88 | 5.6 | 5.6 | 5.9 | 5.5 | 957,268 |
| July 25, 2025 | 5.63 | 5.7 | 5.7 | 5.92 | 5.6 | 730,283 |
| July 24, 2025 | 5.67 | 5.7 | 5.7 | 5.8 | 5.6 | 393,039 |
| July 23, 2025 | 5.68 | 5.7 | 5.7 | 5.8 | 5.66 | 1.55M |
| July 22, 2025 | 5.8 | 5.7 | 5.7 | 5.8 | 5.67 | 1.1M |
| July 21, 2025 | 5.8 | 5.9 | 5.9 | 5.9 | 5.5 | 6.29M |
| July 18, 2025 | 5.52 | 5.45 | 5.45 | 5.6 | 5.3 | 326,854 |
| July 17, 2025 | 5.59 | 5.45 | 5.45 | 5.6 | 5.3 | 76,936 |
| July 16, 2025 | 5.38 | 5.45 | 5.45 | 5.59 | 5.3 | 482,705 |
| July 15, 2025 | 5.39 | 5.45 | 5.45 | 5.6 | 5.3 | 478,763 |
| July 14, 2025 | 5.43 | 5.5 | 5.5 | 5.7 | 5.3 | 1.3M |
| July 11, 2025 | 5.7 | 5.55 | 5.55 | 5.7 | 5.4 | 484,808 |
| July 10, 2025 | 5.46 | 5.55 | 5.55 | 5.7 | 5.4 | 855,298 |
| July 09, 2025 | 5.63 | 5.55 | 5.55 | 5.63 | 5.46 | 1.28M |
| July 08, 2025 | 5.5 | 5.7 | 5.7 | 5.7 | 5.41 | 887,906 |
| July 07, 2025 | 5.6 | 5.48 | 5.48 | 5.8 | 5.42 | 1.51M |
| July 04, 2025 | 5.6 | 5.55 | 5.55 | 5.82 | 5.5 | 1.18M |