6.04
+0.0035(+0.06%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.03 | 5,223 |
| December 03, 2025 | 6.08 | 6.03 | 6.03 | 6.08 | 6.03 | 8,308 |
| December 02, 2025 | 6.11 | 6.09 | 6.09 | 6.12 | 6.09 | 1,342 |
| December 01, 2025 | 6.12 | 6.1 | 6.1 | 6.12 | 6.1 | 95,672 |
| November 28, 2025 | 6.1 | 6.13 | 6.13 | 6.13 | 6.1 | 23,856 |
| November 27, 2025 | 6.12 | 6.1 | 6.1 | 6.12 | 6.1 | 5,127 |
| November 26, 2025 | 6.12 | 6.12 | 6.12 | 6.13 | 6.11 | 10,561 |
| November 25, 2025 | 6.09 | 6.1 | 6.1 | 6.1 | 6.08 | 24,468 |
| November 24, 2025 | 6.16 | 6.1 | 6.1 | 6.17 | 6.09 | 6,134 |
| November 21, 2025 | 6.06 | 6.09 | 6.09 | 6.1 | 6.06 | 24,815 |
| November 20, 2025 | 6.07 | 6.06 | 6.06 | 6.07 | 6.06 | 1,066 |
| November 19, 2025 | 6.06 | 6.04 | 6.04 | 6.06 | 6.04 | 5,023 |
| November 18, 2025 | 6.04 | 6.05 | 6.05 | 6.05 | 6.04 | 19,491 |
| November 17, 2025 | 6.09 | 6.08 | 6.08 | 6.1 | 6.08 | 5,153 |
| November 14, 2025 | 6.12 | 6.11 | 6.11 | 6.12 | 6.09 | 1.36M |
| November 13, 2025 | 6.12 | 6.11 | 6.11 | 6.13 | 6.11 | 3,398 |
| November 12, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.12 | 78 |
| November 11, 2025 | 6.05 | 6.07 | 6.07 | 6.07 | 6.05 | 17,277 |
| November 10, 2025 | 6.01 | 6.01 | 6.01 | 6.02 | 6.01 | 4,720 |
| November 07, 2025 | 6.01 | 5.99 | 5.99 | 6.01 | 5.99 | 2,580 |
| November 06, 2025 | 6.03 | 5.99 | 5.99 | 6.03 | 5.99 | 12,173 |
| November 05, 2025 | 6.03 | 6.03 | 6.03 | 6.05 | 6.02 | 206,804 |
| November 04, 2025 | 5.96 | 6.01 | 6.01 | 6.01 | 5.96 | 34,687 |
| November 03, 2025 | 6.03 | 5.94 | 5.94 | 6.03 | 5.94 | 3,158 |
| October 31, 2025 | 5.99 | 5.99 | 5.99 | 6 | 5.99 | 130 |
| October 30, 2025 | 5.98 | 6.03 | 6.03 | 6.03 | 5.97 | 7,548 |
| October 29, 2025 | 6.03 | 5.98 | 5.98 | 6.03 | 5.98 | 5,054 |
| October 28, 2025 | 6.03 | 6.04 | 6.04 | 6.04 | 6.03 | 1,748 |
| October 27, 2025 | 6.03 | 6 | 6 | 6.03 | 6 | 696 |
| October 24, 2025 | 6 | 6.02 | 6.02 | 6.02 | 6 | 2,321 |
| October 23, 2025 | 6 | 5.99 | 5.99 | 6 | 5.99 | 109,900 |
| October 22, 2025 | 6.03 | 6.01 | 6.01 | 6.03 | 6 | 45,732 |
| October 21, 2025 | 5.98 | 5.99 | 5.99 | 6 | 5.98 | 428 |
| October 20, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 41,575 |
| October 17, 2025 | 5.86 | 5.92 | 5.92 | 5.93 | 5.85 | 133,071 |
| October 16, 2025 | 5.93 | 5.92 | 5.92 | 5.93 | 5.91 | 3,949 |
| October 15, 2025 | 5.97 | 5.95 | 5.95 | 5.98 | 5.95 | 13,138 |
| October 14, 2025 | 5.93 | 5.96 | 5.96 | 5.96 | 5.93 | 246,664 |
| October 13, 2025 | 5.94 | 5.93 | 5.93 | 5.95 | 5.92 | 100,238 |
| October 10, 2025 | 5.97 | 5.94 | 5.94 | 5.99 | 5.94 | 158,553 |
| October 09, 2025 | 5.98 | 6 | 6 | 6 | 5.98 | 7,724 |
| October 08, 2025 | 5.95 | 5.96 | 5.96 | 5.96 | 5.94 | 57,571 |
| October 07, 2025 | 5.94 | 5.95 | 5.95 | 5.96 | 5.93 | 1.63M |
| October 06, 2025 | 5.95 | 5.93 | 5.93 | 5.96 | 5.93 | 284,529 |
| October 03, 2025 | 5.94 | 5.95 | 5.95 | 5.95 | 5.93 | 35,247 |
| October 02, 2025 | 5.91 | 5.93 | 5.93 | 5.93 | 5.91 | 46,340 |
| October 01, 2025 | 5.9 | 5.92 | 5.92 | 5.92 | 5.9 | 9,503 |
| September 30, 2025 | 5.89 | 5.91 | 5.91 | 5.92 | 5.89 | 5,337 |
| September 29, 2025 | 5.9 | 5.9 | 5.9 | 5.91 | 5.89 | 158,136 |
| September 26, 2025 | 5.88 | 5.89 | 5.89 | 5.9 | 5.88 | 169,311 |
| September 25, 2025 | 5.86 | 5.89 | 5.89 | 5.91 | 5.85 | 873,599 |
| September 24, 2025 | 5.86 | 5.87 | 5.87 | 5.89 | 5.86 | 12,324 |
| September 23, 2025 | 5.84 | 5.85 | 5.85 | 5.87 | 5.84 | 296,801 |
| September 22, 2025 | 5.86 | 5.85 | 5.85 | 5.86 | 5.84 | 30,887 |
| September 19, 2025 | 5.87 | 5.87 | 5.87 | 5.88 | 5.87 | 1,562 |
| September 18, 2025 | 5.85 | 5.86 | 5.86 | 5.86 | 5.83 | 40,619 |
| September 17, 2025 | 5.82 | 5.83 | 5.83 | 5.83 | 5.81 | 5,554 |
| September 16, 2025 | 5.83 | 5.8 | 5.8 | 5.84 | 5.8 | 5,177 |
| September 15, 2025 | 5.89 | 5.85 | 5.85 | 5.89 | 5.85 | 8,350 |
| September 12, 2025 | 5.91 | 5.9 | 5.9 | 5.91 | 5.9 | 2,734 |