5.50
-0.2(-3.51%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.6 | 5.5 | 5.5 | 5.7 | 5.5 | 1.23M |
| December 03, 2025 | 5.7 | 5.7 | 5.7 | 5.8 | 5.6 | 1.75M |
| December 02, 2025 | 5.7 | 5.7 | 5.7 | 5.74 | 5.65 | 619,900 |
| December 01, 2025 | 5.9 | 5.7 | 5.7 | 5.9 | 5.64 | 6.14M |
| November 28, 2025 | 5.9 | 5.95 | 5.95 | 6 | 5.8 | 460,621 |
| November 27, 2025 | 5.9 | 5.9 | 5.9 | 5.9 | 5.8 | 1.13M |
| November 26, 2025 | 5.85 | 5.9 | 5.9 | 5.94 | 5.81 | 696,748 |
| November 25, 2025 | 5.85 | 5.85 | 5.85 | 6.03 | 5.74 | 10.15M |
| November 24, 2025 | 5.85 | 5.85 | 5.85 | 5.87 | 5.8 | 532,582 |
| November 21, 2025 | 5.95 | 5.85 | 5.85 | 6.02 | 5.73 | 25.2M |
| November 20, 2025 | 5.85 | 5.9 | 5.9 | 6.02 | 5.82 | 7.29M |
| November 19, 2025 | 5.95 | 5.85 | 5.85 | 5.98 | 5.8 | 2.04M |
| November 18, 2025 | 6.05 | 5.9 | 5.9 | 6.05 | 5.9 | 629,706 |
| November 17, 2025 | 5.9 | 5.9 | 5.9 | 6.1 | 5.83 | 2.01M |
| November 14, 2025 | 5.8 | 5.9 | 5.9 | 6 | 5.8 | 899,315 |
| November 13, 2025 | 5.9 | 5.9 | 5.9 | 6 | 5.8 | 413,921 |
| November 12, 2025 | 5.9 | 5.9 | 5.9 | 6 | 5.8 | 615,194 |
| November 11, 2025 | 5.9 | 5.9 | 5.9 | 5.95 | 5.8 | 89,515 |
| November 10, 2025 | 5.85 | 5.9 | 5.9 | 6.02 | 5.7 | 74.36M |
| November 07, 2025 | 5.73 | 5.85 | 5.85 | 5.88 | 5.73 | 539,760 |
| November 06, 2025 | 6 | 5.8 | 5.8 | 6.1 | 5.72 | 1.55M |
| November 05, 2025 | 5.84 | 5.98 | 5.98 | 6.1 | 5.5 | 3.79M |
| November 04, 2025 | 5.6 | 5.45 | 5.45 | 5.6 | 5.41 | 198,208 |
| November 03, 2025 | 5.6 | 5.46 | 5.46 | 5.6 | 5.46 | 282,455 |
| October 31, 2025 | 5.35 | 5.6 | 5.6 | 5.6 | 5.35 | 307,011 |
| October 30, 2025 | 5.6 | 5.45 | 5.45 | 5.6 | 5.42 | 528,013 |
| October 29, 2025 | 5.65 | 5.6 | 5.6 | 5.64 | 5.5 | 991,872 |
| October 28, 2025 | 5.75 | 5.65 | 5.65 | 5.8 | 5.5 | 449,464 |
| October 27, 2025 | 5.75 | 5.64 | 5.64 | 5.9 | 5.6 | 271,817 |
| October 24, 2025 | 5.75 | 5.75 | 5.75 | 5.8 | 5.6 | 351,703 |
| October 23, 2025 | 5.7 | 5.75 | 5.75 | 5.75 | 5.7 | 66,958 |
| October 22, 2025 | 5.85 | 5.75 | 5.75 | 6 | 5.61 | 1.26M |
| October 21, 2025 | 5.8 | 5.85 | 5.85 | 5.9 | 5.7 | 195,983 |
| October 20, 2025 | 5.8 | 5.8 | 5.8 | 5.8 | 5.7 | 198,150 |
| October 17, 2025 | 5.75 | 5.8 | 5.8 | 5.8 | 5.72 | 310,310 |
| October 16, 2025 | 5.75 | 5.8 | 5.8 | 5.8 | 5.7 | 597,430 |
| October 15, 2025 | 5.8 | 5.8 | 5.8 | 5.9 | 5.71 | 301,610 |
| October 14, 2025 | 5.8 | 5.8 | 5.8 | 5.86 | 5.71 | 27,038 |
| October 13, 2025 | 5.8 | 5.8 | 5.8 | 5.9 | 5.8 | 323,222 |
| October 10, 2025 | 5.8 | 5.8 | 5.8 | 5.87 | 5.7 | 314,277 |
| October 09, 2025 | 5.8 | 5.8 | 5.8 | 5.9 | 5.7 | 203,753 |
| October 08, 2025 | 5.9 | 5.7 | 5.7 | 5.94 | 5.7 | 674,139 |
| October 07, 2025 | 5.9 | 5.8 | 5.8 | 6.03 | 5.8 | 360,919 |
| October 06, 2025 | 6.1 | 5.9 | 5.9 | 6.1 | 5.8 | 405,990 |
| October 03, 2025 | 5.95 | 5.95 | 5.95 | 6 | 5.9 | 60,729 |
| October 02, 2025 | 6 | 5.95 | 5.95 | 6.1 | 5.9 | 78,474 |
| October 01, 2025 | 6 | 6 | 6 | 6.1 | 5.9 | 133,868 |
| September 30, 2025 | 6 | 6 | 6 | 6.1 | 5.9 | 349,842 |
| September 29, 2025 | 6 | 6 | 6 | 6 | 6 | 65,205 |
| September 26, 2025 | 6.1 | 6 | 6 | 6.2 | 5.9 | 393,023 |
| September 25, 2025 | 6.1 | 6.1 | 6.1 | 6.2 | 6 | 332,273 |
| September 24, 2025 | 6 | 6.02 | 6.02 | 6.2 | 6 | 341,248 |
| September 23, 2025 | 5.9 | 6.1 | 6.1 | 6.2 | 5.9 | 415,979 |
| September 22, 2025 | 6.42 | 5.9 | 5.9 | 6.5 | 5.5 | 2.56M |
| September 19, 2025 | 7.25 | 7.2 | 7.2 | 7.4 | 7.01 | 294,487 |
| September 18, 2025 | 7.25 | 7.1 | 7.1 | 7.4 | 7.1 | 21,407 |
| September 17, 2025 | 7.3 | 7.25 | 7.25 | 7.4 | 7.2 | 81,056 |
| September 16, 2025 | 7.3 | 7.3 | 7.3 | 7.4 | 7.2 | 292,735 |
| September 15, 2025 | 7.3 | 7.3 | 7.3 | 7.4 | 7.2 | 412,124 |
| September 12, 2025 | 7.3 | 7.3 | 7.3 | 7.54 | 7.22 | 153,106 |