5.00
-0.1(-1.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 5.61 | 5.7 | 5.7 | 5.74 | 5.6 | 775,511 |
| July 02, 2025 | 5.7 | 5.7 | 5.7 | 5.8 | 5.6 | 996,583 |
| July 01, 2025 | 5.8 | 5.7 | 5.7 | 5.9 | 5.61 | 525,076 |
| June 30, 2025 | 5.8 | 5.84 | 5.84 | 5.9 | 5.7 | 628,085 |
| June 27, 2025 | 6.01 | 5.85 | 5.85 | 6.1 | 5.8 | 1.2M |
| June 26, 2025 | 6 | 6.05 | 6.05 | 6.2 | 6 | 2.16M |
| June 25, 2025 | 6.07 | 6.1 | 6.1 | 6.2 | 6 | 3.41M |
| June 24, 2025 | 6.04 | 6.1 | 6.1 | 6.2 | 6 | 4.79M |
| June 23, 2025 | 6.1 | 6.1 | 6.1 | 6.2 | 6 | 1.1M |
| June 20, 2025 | 6.15 | 6.1 | 6.1 | 6.3 | 6 | 863,177 |
| June 19, 2025 | 6.73 | 6.15 | 6.15 | 6.8 | 6 | 3.21M |
| June 18, 2025 | 6.8 | 6.65 | 6.65 | 6.8 | 6.4 | 1.62M |
| June 17, 2025 | 6.72 | 6.65 | 6.65 | 6.8 | 6.5 | 2.21M |
| June 16, 2025 | 6.42 | 6.6 | 6.6 | 6.8 | 6.4 | 1.64M |
| June 13, 2025 | 6.1 | 6.3 | 6.3 | 6.5 | 5.95 | 6.94M |
| June 12, 2025 | 6.01 | 6 | 6 | 6.1 | 5.8 | 783,775 |
| June 11, 2025 | 5.8 | 5.95 | 5.95 | 6.02 | 5.8 | 1.04M |
| June 10, 2025 | 5.9 | 5.95 | 5.95 | 6.22 | 5.88 | 590,035 |
| June 09, 2025 | 6.1 | 6 | 6 | 6.3 | 5.8 | 1.23M |
| June 06, 2025 | 6.19 | 6.15 | 6.15 | 6.3 | 6 | 831,767 |
| June 05, 2025 | 5.91 | 6.05 | 6.05 | 6.3 | 5.8 | 2.55M |
| June 04, 2025 | 6.3 | 6.05 | 6.05 | 6.3 | 5.9 | 155,856 |
| June 03, 2025 | 5.9 | 6.05 | 6.05 | 6.25 | 5.8 | 1.06M |
| June 02, 2025 | 5.94 | 6.05 | 6.05 | 6.05 | 5.83 | 2.52M |
| May 30, 2025 | 5.98 | 6.05 | 6.05 | 6.05 | 5.85 | 739,226 |
| May 29, 2025 | 6.3 | 6.05 | 6.05 | 6.3 | 5.86 | 3.35M |
| May 28, 2025 | 6.38 | 6.05 | 6.05 | 6.5 | 5.8 | 1.77M |
| May 27, 2025 | 5.84 | 5.85 | 5.85 | 5.85 | 5.8 | 443,419 |