5.92
+0.005(+0.08%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 5.88 | 5.9 | 5.9 | 5.91 | 5.88 | 151,260 |
| September 10, 2025 | 5.89 | 5.86 | 5.86 | 5.89 | 5.86 | 18,364 |
| September 09, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.87 | 538 |
| September 08, 2025 | 5.89 | 5.88 | 5.88 | 5.89 | 5.86 | 29,017 |
| September 05, 2025 | 5.91 | 5.88 | 5.88 | 5.91 | 5.88 | 40,797 |
| September 04, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.91 | 8,115 |
| September 03, 2025 | 5.92 | 5.89 | 5.89 | 5.92 | 5.89 | 54,487 |
| September 02, 2025 | 5.9 | 5.92 | 5.92 | 5.94 | 5.9 | 86,794 |
| September 01, 2025 | 5.9 | 5.89 | 5.89 | 5.91 | 5.89 | 51,119 |
| August 29, 2025 | 5.89 | 5.88 | 5.88 | 5.91 | 5.88 | 60,135 |
| August 28, 2025 | 5.92 | 5.88 | 5.88 | 5.92 | 5.88 | 15,188 |
| August 27, 2025 | 5.9 | 5.91 | 5.91 | 5.91 | 5.9 | 5,871 |
| August 26, 2025 | 5.9 | 5.89 | 5.89 | 5.92 | 5.88 | 2,173 |
| August 22, 2025 | 5.98 | 5.96 | 5.96 | 5.99 | 5.96 | 187,264 |
| August 21, 2025 | 5.97 | 5.98 | 5.98 | 5.98 | 5.96 | 18,248 |
| August 20, 2025 | 5.93 | 5.97 | 5.97 | 5.99 | 5.92 | 49,273 |
| August 19, 2025 | 5.9 | 5.92 | 5.92 | 5.92 | 5.89 | 3,731 |
| August 18, 2025 | 5.88 | 5.89 | 5.89 | 5.89 | 5.87 | 1,087 |
| August 15, 2025 | 5.88 | 5.86 | 5.86 | 5.88 | 5.86 | 575,854 |
| August 14, 2025 | 5.86 | 5.85 | 5.85 | 5.86 | 5.85 | 99,138 |
| August 13, 2025 | 5.84 | 5.86 | 5.86 | 5.86 | 5.84 | 61,074 |
| August 12, 2025 | 5.85 | 5.83 | 5.83 | 5.85 | 5.83 | 89,493 |
| August 11, 2025 | 5.88 | 5.87 | 5.87 | 5.89 | 5.87 | 32,690 |
| August 08, 2025 | 5.87 | 5.86 | 5.86 | 5.88 | 5.86 | 89,204 |
| August 07, 2025 | 5.9 | 5.85 | 5.85 | 5.92 | 5.85 | 85,696 |
| August 06, 2025 | 5.91 | 5.9 | 5.9 | 5.91 | 5.89 | 22,416 |
| August 05, 2025 | 5.93 | 5.9 | 5.9 | 5.93 | 5.89 | 154,612 |
| August 04, 2025 | 5.88 | 5.91 | 5.91 | 5.91 | 5.88 | 163,998 |
| August 01, 2025 | 5.91 | 5.86 | 5.86 | 5.91 | 5.85 | 402,615 |
| July 31, 2025 | 5.91 | 5.92 | 5.92 | 5.94 | 5.91 | 6,305 |
| July 30, 2025 | 5.9 | 5.91 | 5.91 | 5.92 | 5.9 | 281,897 |
| July 29, 2025 | 5.9 | 5.91 | 5.91 | 5.91 | 5.89 | 2,585 |
| July 28, 2025 | 5.93 | 5.88 | 5.88 | 5.93 | 5.88 | 12,357 |
| July 25, 2025 | 5.89 | 5.9 | 5.9 | 5.91 | 5.89 | 270,182 |