5.39
+0.005(+0.09%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 5.36 | 5.35 | 5.35 | 5.36 | 5.35 | 184 |
| July 23, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.35 | 42 |
| July 22, 2025 | 5.36 | 5.35 | 5.35 | 5.36 | 5.33 | 9,277 |
| July 21, 2025 | 5.34 | 5.34 | 5.34 | 5.36 | 5.34 | 6,675 |
| July 18, 2025 | 5.33 | 5.34 | 5.34 | 5.34 | 5.33 | 18 |
| July 17, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.32 | 3,666 |
| July 16, 2025 | 5.34 | 5.32 | 5.32 | 5.34 | 5.3 | 17 |
| July 15, 2025 | 5.34 | 5.32 | 5.32 | 5.36 | 5.32 | 108 |
| July 14, 2025 | 5.34 | 5.32 | 5.32 | 5.34 | 5.3 | 5,430 |
| July 11, 2025 | 5.32 | 5.33 | 5.33 | 5.34 | 5.32 | 96 |
| July 10, 2025 | 5.34 | 5.33 | 5.33 | 5.34 | 5.33 | 157 |
| July 09, 2025 | 5.33 | 5.33 | 5.33 | 5.34 | 5.32 | 1,295 |
| July 08, 2025 | 5.33 | 5.32 | 5.32 | 5.33 | 5.32 | 38 |
| July 07, 2025 | 5.32 | 5.33 | 5.33 | 5.34 | 5.32 | 1,508 |
| July 04, 2025 | 5.34 | 5.33 | 5.33 | 5.35 | 5.33 | 1,151 |
| July 03, 2025 | 5.32 | 5.33 | 5.33 | 5.34 | 5.32 | 115 |
| July 02, 2025 | 5.35 | 5.32 | 5.32 | 5.35 | 5.32 | 58,480 |
| July 01, 2025 | 5.35 | 5.33 | 5.33 | 5.35 | 5.28 | 44,095 |
| June 30, 2025 | 5.34 | 5.33 | 5.33 | 5.34 | 5.32 | 19,591 |
| June 27, 2025 | 5.34 | 5.32 | 5.32 | 5.34 | 5.32 | 235 |
| June 26, 2025 | 5.35 | 5.31 | 5.31 | 5.35 | 5.31 | 11,464 |
| June 25, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 250 |
| June 24, 2025 | 5.3 | 5.3 | 5.3 | 5.32 | 5.3 | 32 |
| June 23, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.29 | 11,338 |
| June 20, 2025 | 5.32 | 5.28 | 5.28 | 5.32 | 5.28 | 184 |
| June 19, 2025 | 5.31 | 5.28 | 5.28 | 5.31 | 5.27 | 13,962 |
| June 18, 2025 | 5.31 | 5.3 | 5.3 | 5.31 | 5.29 | 166 |
| June 17, 2025 | 5.28 | 5.28 | 5.28 | 5.3 | 5.28 | 283 |
| June 16, 2025 | 5.3 | 5.28 | 5.28 | 5.3 | 5.28 | 73 |
| June 13, 2025 | 5.33 | 5.29 | 5.29 | 5.33 | 5.28 | 48 |
| June 12, 2025 | 5.32 | 5.31 | 5.31 | 5.32 | 5.29 | 371 |
| June 11, 2025 | 5.32 | 5.3 | 5.3 | 5.32 | 5.29 | 42 |
| June 10, 2025 | 5.31 | 5.3 | 5.3 | 5.31 | 5.29 | 26 |
| June 09, 2025 | 5.31 | 5.29 | 5.29 | 5.31 | 5.28 | 2,108 |
| June 06, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0 |
| June 05, 2025 | 5.31 | 5.3 | 5.3 | 5.32 | 5.28 | 234 |
| June 04, 2025 | 5.27 | 5.3 | 5.3 | 5.31 | 5.27 | 149 |
| June 03, 2025 | 5.3 | 5.29 | 5.29 | 5.3 | 5.28 | 233 |
| June 02, 2025 | 5.3 | 5.28 | 5.28 | 5.3 | 5.27 | 178 |
| May 30, 2025 | 5.19 | 5.29 | 5.29 | 5.3 | 5.19 | 1,497 |
| May 29, 2025 | 5.3 | 5.29 | 5.29 | 5.3 | 5.29 | 151 |
| May 28, 2025 | 5.29 | 5.28 | 5.28 | 5.29 | 5.28 | 5,006 |
| May 27, 2025 | 5.23 | 5.29 | 5.29 | 5.31 | 5.23 | 3,585 |