5.89
+0.0085(+0.14%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 24, 2025 | 5.87 | 5.88 | 5.88 | 5.88 | 5.87 | 21,686 |
July 23, 2025 | 5.87 | 5.86 | 5.86 | 5.88 | 5.86 | 46,971 |
July 22, 2025 | 5.83 | 5.86 | 5.86 | 5.88 | 5.83 | 22,736 |
July 21, 2025 | 5.85 | 5.84 | 5.84 | 5.85 | 5.84 | 4,290 |
July 18, 2025 | 5.87 | 5.85 | 5.85 | 5.87 | 5.84 | 22,509 |
July 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 16,459 |
July 16, 2025 | 5.81 | 5.8 | 5.8 | 5.85 | 5.8 | 2.58M |
July 15, 2025 | 5.87 | 5.83 | 5.83 | 5.87 | 5.83 | 266,248 |
July 14, 2025 | 5.82 | 5.86 | 5.86 | 5.86 | 5.8 | 208,142 |
July 11, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 26,017 |
July 10, 2025 | 5.83 | 5.86 | 5.86 | 5.87 | 5.83 | 175,103 |
July 09, 2025 | 5.85 | 5.83 | 5.83 | 5.85 | 5.83 | 23,096 |
July 08, 2025 | 5.83 | 5.85 | 5.85 | 5.86 | 5.83 | 29,166 |
July 07, 2025 | 5.85 | 5.84 | 5.84 | 5.87 | 5.84 | 20,162 |
July 04, 2025 | 5.83 | 5.84 | 5.84 | 5.85 | 5.83 | 111,978 |