5.71
-0.2944(-4.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.39 | 5.71 | 5.71 | 6.39 | 5 | 9.79M |
| December 03, 2025 | 7.1 | 6 | 6 | 7.34 | 5.8 | 5.47M |
| December 02, 2025 | 6.1 | 6.9 | 6.9 | 7.4 | 5.9 | 20.3M |
| December 01, 2025 | 7 | 5.9 | 5.9 | 7.1 | 5.5 | 11.65M |
| November 28, 2025 | 6.7 | 7 | 7 | 7.5 | 6 | 9.97M |
| November 27, 2025 | 7.2 | 6.7 | 6.7 | 8 | 5.5 | 18.11M |
| November 26, 2025 | 7 | 7.1 | 7.1 | 7.5 | 6.72 | 8.94M |
| November 25, 2025 | 8.7 | 7.1 | 7.1 | 8.7 | 6.6 | 10.32M |
| November 24, 2025 | 8.98 | 8.2 | 8.2 | 9.1 | 7.5 | 8.02M |
| November 21, 2025 | 10.6 | 8.71 | 8.71 | 10.6 | 8.41 | 13M |
| November 20, 2025 | 10.4 | 10.1 | 10.1 | 11.98 | 9.8 | 7.22M |
| November 19, 2025 | 12 | 10.2 | 10.2 | 13 | 9.5 | 11.45M |
| November 18, 2025 | 9.7 | 11.36 | 11.36 | 12.48 | 9.38 | 12.14M |
| November 17, 2025 | 11.68 | 9.9 | 9.9 | 12 | 9.2 | 8.38M |
| November 14, 2025 | 13 | 10.8 | 10.8 | 13 | 9.5 | 21.52M |
| November 13, 2025 | 14 | 12.45 | 12.45 | 14.5 | 11.24 | 10.61M |
| November 12, 2025 | 18.7 | 13.8 | 13.8 | 19.5 | 12.52 | 21.23M |
| November 11, 2025 | 17.04 | 18.5 | 18.5 | 21.3 | 16.84 | 5M |
| November 10, 2025 | 22 | 16.8 | 16.8 | 22.35 | 16.5 | 7.89M |
| November 07, 2025 | 19.9 | 20.4 | 20.4 | 22 | 18.64 | 4.25M |
| November 06, 2025 | 24.5 | 18.8 | 18.8 | 24.5 | 17.12 | 10.23M |
| November 05, 2025 | 26 | 23.2 | 23.2 | 34.45 | 21 | 19.64M |
| November 04, 2025 | 23.5 | 25.15 | 25.15 | 25.4 | 22.75 | 9.88M |
| November 03, 2025 | 21.4 | 22.4 | 22.4 | 23.5 | 19.02 | 7.87M |
| October 31, 2025 | 19.8 | 20.5 | 20.5 | 21.3 | 18 | 5.39M |
| October 30, 2025 | 20.9 | 18.9 | 18.9 | 21.6 | 18.02 | 6.63M |
| October 29, 2025 | 21.3 | 20.8 | 20.8 | 23 | 18.5 | 7.36M |
| October 28, 2025 | 20 | 20.7 | 20.7 | 23.95 | 18.02 | 7.48M |
| October 27, 2025 | 17.42 | 19.5 | 19.5 | 22 | 17.4 | 15.58M |
| October 24, 2025 | 13 | 17.26 | 17.26 | 18 | 12.5 | 10.44M |
| October 23, 2025 | 16.4 | 12.3 | 12.3 | 16.5 | 11.58 | 10.35M |
| October 22, 2025 | 14.5 | 16 | 16 | 16.98 | 13.6 | 5.39M |
| October 21, 2025 | 21 | 14.85 | 14.85 | 24.95 | 13 | 16.49M |
| October 20, 2025 | 21 | 19.48 | 19.48 | 22.5 | 15 | 7.76M |
| October 17, 2025 | 29 | 21 | 21 | 32.25 | 20.5 | 10.45M |
| October 16, 2025 | 27 | 29 | 29 | 31 | 26 | 3.65M |
| October 15, 2025 | 23 | 27.25 | 27.25 | 34.9 | 22.1 | 10.29M |
| October 14, 2025 | 25.25 | 23 | 23 | 26.5 | 18 | 5.24M |
| October 13, 2025 | 32.8 | 22.5 | 22.5 | 34.75 | 22 | 7.08M |
| October 10, 2025 | 49.15 | 32.35 | 32.35 | 49.85 | 30 | 12.44M |
| October 09, 2025 | 60 | 48 | 48 | 61.9 | 43.55 | 3.92M |
| October 08, 2025 | 63 | 61 | 61 | 64.9 | 50 | 4.3M |
| October 07, 2025 | 52 | 58.95 | 58.95 | 60 | 51 | 4.98M |
| October 06, 2025 | 47 | 51 | 51 | 53 | 46.5 | 4.07M |
| October 03, 2025 | 43 | 45 | 45 | 45.8 | 40 | 2.36M |
| October 02, 2025 | 40 | 41 | 41 | 44.3 | 37.8 | 2.6M |
| October 01, 2025 | 47.5 | 40 | 40 | 51 | 37 | 3.8M |
| September 30, 2025 | 88 | 45.5 | 45.5 | 95 | 42 | 8.32M |
| September 29, 2025 | 107 | 82.4 | 82.4 | 115 | 82 | 1.55M |
| September 26, 2025 | 95 | 103 | 103 | 104.8 | 95 | 1.82M |
| September 25, 2025 | 124 | 96 | 96 | 130 | 85.1 | 3.96M |
| September 24, 2025 | 142 | 123.6 | 123.6 | 152 | 115 | 2.62M |
| September 23, 2025 | 145 | 142 | 142 | 156.8 | 125.2 | 4.44M |
| September 22, 2025 | 137.6 | 143.8 | 143.8 | 150 | 135.96 | 2.51M |
| September 19, 2025 | 125 | 135 | 135 | 135.8 | 125 | 2.28M |
| September 18, 2025 | 122 | 126.2 | 126.2 | 127 | 115 | 2.01M |
| September 17, 2025 | 110 | 118.2 | 118.2 | 123 | 110 | 2.21M |
| September 16, 2025 | 107 | 109 | 109 | 116 | 107 | 1.66M |
| September 15, 2025 | 100 | 105 | 105 | 110 | 100 | 1.24M |
| September 12, 2025 | 95 | 98.45 | 98.45 | 101.8 | 90.05 | 588,944 |