5.54
+0.012(+0.22%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.55 | 5.54 | 5.54 | 5.55 | 5.54 | 4 |
| December 23, 2025 | 5.52 | 5.53 | 5.53 | 5.54 | 5.52 | 212 |
| December 22, 2025 | 5.51 | 5.52 | 5.52 | 5.53 | 5.51 | 199 |
| December 19, 2025 | 5.49 | 5.52 | 5.52 | 5.53 | 5.49 | 49 |
| December 18, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.5 | 1,159 |
| December 17, 2025 | 5.52 | 5.5 | 5.5 | 5.52 | 5.5 | 430 |
| December 16, 2025 | 5.51 | 5.5 | 5.5 | 5.51 | 5.5 | 36 |
| December 15, 2025 | 5.5 | 5.51 | 5.51 | 5.52 | 5.49 | 130 |
| December 12, 2025 | 5.53 | 5.5 | 5.5 | 5.53 | 5.5 | 559 |
| December 11, 2025 | 5.51 | 5.52 | 5.52 | 5.52 | 5.5 | 1,518 |
| December 10, 2025 | 5.52 | 5.5 | 5.5 | 5.52 | 5.5 | 21 |
| December 09, 2025 | 5.52 | 5.51 | 5.51 | 5.52 | 5.49 | 28 |
| December 08, 2025 | 5.49 | 5.5 | 5.5 | 5.53 | 5.49 | 86 |
| December 05, 2025 | 5.53 | 5.52 | 5.52 | 5.53 | 5.52 | 944 |
| December 04, 2025 | 5.53 | 5.52 | 5.52 | 5.53 | 5.51 | 18,129 |
| December 03, 2025 | 5.51 | 5.52 | 5.52 | 5.52 | 5.51 | 0 |
| December 02, 2025 | 5.52 | 5.51 | 5.51 | 5.52 | 5.49 | 50 |
| December 01, 2025 | 5.53 | 5.52 | 5.52 | 5.53 | 5.5 | 73 |
| November 28, 2025 | 5.54 | 5.52 | 5.52 | 5.55 | 5.51 | 220 |
| November 27, 2025 | 5.53 | 5.52 | 5.52 | 5.53 | 5.51 | 40 |
| November 26, 2025 | 5.52 | 5.51 | 5.51 | 5.53 | 5.5 | 444 |
| November 25, 2025 | 5.48 | 5.5 | 5.5 | 5.51 | 5.48 | 51 |
| November 24, 2025 | 5.49 | 5.5 | 5.5 | 5.5 | 5.48 | 1,119 |
| November 21, 2025 | 5.47 | 5.47 | 5.47 | 5.48 | 5.46 | 199 |
| November 20, 2025 | 5.5 | 5.47 | 5.47 | 5.5 | 5.47 | 305 |
| November 19, 2025 | 5.47 | 5.48 | 5.48 | 5.48 | 5.45 | 103 |
| November 18, 2025 | 5.48 | 5.47 | 5.47 | 5.48 | 5.46 | 86 |
| November 17, 2025 | 5.48 | 5.48 | 5.48 | 5.5 | 5.47 | 33 |
| November 14, 2025 | 5.51 | 5.49 | 5.49 | 5.51 | 5.47 | 2,844 |
| November 13, 2025 | 5.53 | 5.49 | 5.49 | 5.53 | 5.49 | 43 |
| November 12, 2025 | 5.52 | 5.52 | 5.52 | 5.53 | 5.52 | 5 |
| November 11, 2025 | 5.52 | 5.51 | 5.51 | 5.52 | 5.51 | 1,144 |
| November 10, 2025 | 5.49 | 5.49 | 5.49 | 5.5 | 5.47 | 24,075 |
| November 07, 2025 | 5.5 | 5.48 | 5.48 | 5.5 | 5.47 | 118 |
| November 06, 2025 | 5.48 | 5.5 | 5.5 | 5.51 | 5.48 | 840 |
| November 05, 2025 | 5.48 | 5.49 | 5.49 | 5.51 | 5.48 | 149 |
| November 04, 2025 | 5.5 | 5.5 | 5.5 | 5.5 | 5.49 | 158 |
| November 03, 2025 | 5.52 | 5.5 | 5.5 | 5.52 | 5.49 | 782 |
| October 31, 2025 | 5.51 | 5.5 | 5.5 | 5.51 | 5.49 | 60 |
| October 30, 2025 | 5.51 | 5.5 | 5.5 | 5.51 | 5.49 | 19 |
| October 29, 2025 | 5.51 | 5.5 | 5.5 | 5.53 | 5.49 | 104 |
| October 28, 2025 | 5.52 | 5.51 | 5.51 | 5.53 | 5.51 | 2,183 |
| October 27, 2025 | 5.52 | 5.51 | 5.51 | 5.52 | 5.48 | 2,628 |
| October 24, 2025 | 5.49 | 5.51 | 5.51 | 5.51 | 5.49 | 1,431 |
| October 23, 2025 | 5.51 | 5.5 | 5.5 | 5.51 | 5.5 | 213 |
| October 22, 2025 | 5.52 | 5.51 | 5.51 | 5.52 | 5.5 | 52 |
| October 21, 2025 | 5.48 | 5.5 | 5.5 | 5.51 | 5.48 | 2,079 |
| October 20, 2025 | 5.5 | 5.5 | 5.5 | 5.5 | 5.48 | 191 |
| October 17, 2025 | 5.49 | 5.48 | 5.48 | 5.5 | 5.47 | 158 |
| October 16, 2025 | 5.5 | 5.49 | 5.49 | 5.5 | 5.49 | 38 |
| October 15, 2025 | 5.47 | 5.49 | 5.49 | 5.49 | 5.47 | 2,504 |
| October 14, 2025 | 5.44 | 5.47 | 5.47 | 5.47 | 5.44 | 408 |
| October 13, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.45 | 1,160 |
| October 10, 2025 | 5.47 | 5.45 | 5.45 | 5.48 | 5.45 | 621 |
| October 09, 2025 | 5.45 | 5.46 | 5.46 | 5.48 | 5.45 | 153 |
| October 08, 2025 | 5.47 | 5.48 | 5.48 | 5.48 | 5.46 | 20,126 |
| October 07, 2025 | 5.47 | 5.46 | 5.46 | 5.47 | 5.44 | 2,451 |
| October 06, 2025 | 5.47 | 5.46 | 5.46 | 5.47 | 5.45 | 1,399 |
| October 03, 2025 | 5.47 | 5.46 | 5.46 | 5.47 | 5.46 | 6 |
| October 02, 2025 | 5.47 | 5.46 | 5.46 | 5.47 | 5.45 | 20 |
