5.50
-0.003(-0.05%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 5.45 | 5.46 | 5.46 | 5.46 | 5.43 | 1,057 |
| September 30, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 12 |
| September 29, 2025 | 5.43 | 5.44 | 5.44 | 5.45 | 5.43 | 184 |
| September 26, 2025 | 5.41 | 5.43 | 5.43 | 5.44 | 5.41 | 84 |
| September 25, 2025 | 5.44 | 5.43 | 5.43 | 5.44 | 5.43 | 487 |
| September 24, 2025 | 5.43 | 5.44 | 5.44 | 5.45 | 5.43 | 1,089 |
| September 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.44 | 14,832 |
| September 22, 2025 | 5.43 | 5.44 | 5.44 | 5.45 | 5.42 | 134 |
| September 19, 2025 | 5.41 | 5.43 | 5.43 | 5.44 | 5.41 | 51 |
| September 18, 2025 | 5.45 | 5.44 | 5.44 | 5.45 | 5.44 | 125 |
| September 17, 2025 | 5.42 | 5.44 | 5.44 | 5.45 | 5.42 | 2,913 |
| September 16, 2025 | 5.43 | 5.43 | 5.43 | 5.45 | 5.43 | 315 |
| September 15, 2025 | 5.43 | 5.44 | 5.44 | 5.45 | 5.43 | 187 |
| September 12, 2025 | 5.45 | 5.43 | 5.43 | 5.45 | 5.42 | 29 |
| September 11, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.43 | 58 |
| September 10, 2025 | 5.42 | 5.43 | 5.43 | 5.44 | 5.42 | 289 |
| September 09, 2025 | 5.43 | 5.42 | 5.42 | 5.43 | 5.42 | 296 |
| September 08, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.41 | 577 |
| September 05, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.41 | 70 |
| September 04, 2025 | 5.38 | 5.4 | 5.4 | 5.41 | 5.38 | 3,483 |
| September 03, 2025 | 5.38 | 5.39 | 5.39 | 5.4 | 5.37 | 6,973 |
| September 02, 2025 | 5.4 | 5.38 | 5.38 | 5.4 | 5.37 | 63 |
| September 01, 2025 | 5.38 | 5.39 | 5.39 | 5.4 | 5.38 | 41 |
| August 29, 2025 | 5.41 | 5.39 | 5.39 | 5.41 | 5.39 | 50 |
| August 28, 2025 | 5.42 | 5.4 | 5.4 | 5.42 | 5.39 | 1,342 |
| August 27, 2025 | 5.4 | 5.4 | 5.4 | 5.4 | 5.39 | 27 |
| August 26, 2025 | 5.38 | 5.39 | 5.39 | 5.41 | 5.38 | 313 |
| August 22, 2025 | 5.36 | 5.41 | 5.41 | 5.41 | 5.36 | 4,191 |
| August 21, 2025 | 5.39 | 5.38 | 5.38 | 5.39 | 5.37 | 230 |
| August 20, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0 |
| August 19, 2025 | 5.39 | 5.38 | 5.38 | 5.39 | 5.38 | 1,584 |
| August 18, 2025 | 5.41 | 5.39 | 5.39 | 5.41 | 5.39 | 273 |
| August 15, 2025 | 5.39 | 5.38 | 5.38 | 5.4 | 5.38 | 15 |
| August 14, 2025 | 5.43 | 5.39 | 5.39 | 5.43 | 5.38 | 32 |
| August 13, 2025 | 5.37 | 5.39 | 5.39 | 5.4 | 5.36 | 93 |
| August 12, 2025 | 5.39 | 5.38 | 5.38 | 5.39 | 5.37 | 6 |
| August 11, 2025 | 5.39 | 5.38 | 5.38 | 5.39 | 5.37 | 266 |
| August 08, 2025 | 5.37 | 5.37 | 5.37 | 5.39 | 5.37 | 177 |
| August 07, 2025 | 5.39 | 5.38 | 5.38 | 5.39 | 5.38 | 5,974 |
| August 06, 2025 | 5.39 | 5.38 | 5.38 | 5.39 | 5.37 | 3 |
| August 05, 2025 | 5.37 | 5.38 | 5.38 | 5.39 | 5.37 | 41 |
| August 04, 2025 | 5.37 | 5.38 | 5.38 | 5.38 | 5.35 | 4,407 |
| August 01, 2025 | 5.37 | 5.36 | 5.36 | 5.38 | 5.32 | 275 |
| July 31, 2025 | 5.35 | 5.36 | 5.36 | 5.38 | 5.35 | 185 |
| July 30, 2025 | 5.38 | 5.36 | 5.36 | 5.38 | 5.36 | 178 |
| July 29, 2025 | 5.44 | 5.36 | 5.36 | 5.44 | 5.36 | 1,815 |
| July 28, 2025 | 5.36 | 5.35 | 5.35 | 5.37 | 5.35 | 588 |
| July 25, 2025 | 5.33 | 5.35 | 5.35 | 5.36 | 5.33 | 22 |
