5.40
-0.4(-6.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.8 | 5.4 | 5.4 | 5.9 | 5.4 | 1.96M |
| November 06, 2025 | 5.85 | 5.8 | 5.8 | 6 | 5.7 | 853,507 |
| November 05, 2025 | 5.7 | 5.85 | 5.85 | 6 | 5.68 | 783,786 |
| November 04, 2025 | 5.7 | 5.7 | 5.7 | 5.8 | 5.6 | 618,459 |
| November 03, 2025 | 5.9 | 5.7 | 5.7 | 6 | 5.33 | 3.26M |
| October 31, 2025 | 6 | 5.9 | 5.9 | 6.1 | 5.8 | 1.47M |
| October 30, 2025 | 5.9 | 6 | 6 | 6.17 | 5.8 | 2.07M |
| October 29, 2025 | 6.15 | 5.8 | 5.8 | 6.3 | 5.8 | 2.67M |
| October 28, 2025 | 6.45 | 6.15 | 6.15 | 7 | 6.06 | 3.47M |
| October 27, 2025 | 6.15 | 6.45 | 6.45 | 7.1 | 6 | 7.28M |
| October 24, 2025 | 5.5 | 5.9 | 5.9 | 6.2 | 5.3 | 5.31M |
| October 23, 2025 | 4.9 | 5.45 | 5.45 | 5.63 | 4.8 | 2.7M |
| October 22, 2025 | 4.75 | 4.9 | 4.9 | 5.1 | 4.6 | 2.24M |
| October 21, 2025 | 4.45 | 4.75 | 4.75 | 4.8 | 4.36 | 2.51M |
| October 20, 2025 | 4.4 | 4.45 | 4.45 | 4.5 | 4.3 | 898,891 |
| October 17, 2025 | 4.5 | 4.4 | 4.4 | 4.6 | 4.3 | 1.93M |
| October 16, 2025 | 4.3 | 4.5 | 4.5 | 4.74 | 4.2 | 4.7M |
| October 15, 2025 | 4.25 | 4.3 | 4.3 | 4.4 | 4.18 | 3.74M |
| October 14, 2025 | 4 | 3.95 | 3.95 | 4.1 | 3.8 | 824,814 |
| October 13, 2025 | 3.95 | 4 | 4 | 4.1 | 3.8 | 1.13M |
| October 10, 2025 | 3.95 | 3.95 | 3.95 | 4.1 | 3.8 | 877,479 |
| October 09, 2025 | 3.95 | 3.95 | 3.95 | 4.03 | 3.8 | 1.27M |
| October 08, 2025 | 3.95 | 3.95 | 3.95 | 4.04 | 3.9 | 430,972 |
| October 07, 2025 | 3.95 | 3.95 | 3.95 | 4.1 | 3.89 | 1.08M |
| October 06, 2025 | 3.9 | 3.95 | 3.95 | 4.1 | 3.8 | 1.12M |
| October 03, 2025 | 3.9 | 3.9 | 3.9 | 3.93 | 3.8 | 816,179 |
| October 02, 2025 | 4 | 3.9 | 3.9 | 4.1 | 3.81 | 549,525 |
| October 01, 2025 | 4 | 4 | 4 | 4.02 | 3.91 | 266,004 |
| September 30, 2025 | 4 | 4 | 4 | 4.1 | 3.9 | 833,298 |
| September 29, 2025 | 4 | 4 | 4 | 4.3 | 3.9 | 3.92M |
| September 26, 2025 | 4.05 | 3.9 | 3.9 | 4.2 | 3.8 | 2.37M |
| September 25, 2025 | 3.68 | 4.04 | 4.04 | 4.2 | 3.5 | 8.87M |
| September 24, 2025 | 3 | 3.55 | 3.55 | 3.7 | 2.9 | 12.59M |
| September 23, 2025 | 3.1 | 3 | 3 | 3.1 | 2.92 | 1.57M |
| September 22, 2025 | 3.05 | 3.1 | 3.1 | 3.25 | 3.04 | 2.46M |
| September 19, 2025 | 3.2 | 3.05 | 3.05 | 3.3 | 3 | 934,028 |
| September 18, 2025 | 3.35 | 3.2 | 3.2 | 3.42 | 3.11 | 2.04M |
| September 17, 2025 | 3.45 | 3.35 | 3.35 | 3.7 | 3.2 | 4.13M |
| September 16, 2025 | 3 | 3.45 | 3.45 | 3.51 | 2.9 | 9.3M |
| September 15, 2025 | 2.85 | 3 | 3 | 3.2 | 2.72 | 5.26M |
| September 12, 2025 | 2.85 | 2.85 | 2.85 | 3 | 2.7 | 1.94M |
| September 11, 2025 | 2.85 | 2.85 | 2.85 | 3.06 | 2.76 | 2.16M |
| September 10, 2025 | 3 | 2.85 | 2.85 | 3.13 | 2.76 | 2.72M |
| September 09, 2025 | 2.7 | 3 | 3 | 3.2 | 2.69 | 3.72M |
| September 08, 2025 | 2.8 | 2.7 | 2.7 | 2.9 | 2.6 | 3.19M |
| September 05, 2025 | 2.8 | 2.8 | 2.8 | 2.84 | 2.76 | 586,149 |
| September 04, 2025 | 2.9 | 2.8 | 2.8 | 3.1 | 2.8 | 361,989 |
| September 03, 2025 | 2.95 | 2.9 | 2.9 | 3.09 | 2.7 | 1.12M |
| September 02, 2025 | 2.95 | 2.95 | 2.95 | 3.1 | 2.7 | 706,497 |
| September 01, 2025 | 2.83 | 2.95 | 2.95 | 3 | 2.8 | 2.42M |
| August 29, 2025 | 2.92 | 2.9 | 2.9 | 3 | 2.8 | 1.95M |
| August 28, 2025 | 3.02 | 3.05 | 3.05 | 3.2 | 2.9 | 258,072 |
| August 27, 2025 | 3.02 | 3.05 | 3.05 | 3.2 | 2.8 | 2.29M |
| August 26, 2025 | 3.15 | 3.1 | 3.1 | 3.5 | 3.02 | 3.25M |
| August 22, 2025 | 3 | 3.05 | 3.05 | 3.2 | 2.8 | 1.27M |
| August 21, 2025 | 2.79 | 2.9 | 2.9 | 3 | 2.7 | 2M |
| August 20, 2025 | 2.67 | 2.75 | 2.75 | 2.8 | 2.67 | 1.63M |
| August 19, 2025 | 2.69 | 2.7 | 2.7 | 2.9 | 2.6 | 4.2M |
| August 18, 2025 | 3.05 | 2.6 | 2.6 | 3.2 | 2.5 | 8.06M |
| August 15, 2025 | 3.41 | 3.05 | 3.05 | 3.41 | 2.67 | 11.05M |
