5.85
+0.05(+0.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 7.25 | 7.3 | 7.3 | 7.5 | 7.1 | 318,105 |
| September 10, 2025 | 6.9 | 7.1 | 7.1 | 7.1 | 6.8 | 337,293 |
| September 09, 2025 | 6.7 | 6.9 | 6.9 | 6.99 | 6.7 | 482,433 |
| September 08, 2025 | 6.65 | 6.75 | 6.75 | 6.97 | 6.5 | 913,858 |
| September 05, 2025 | 6.84 | 6.8 | 6.8 | 7.4 | 6.5 | 1.01M |
| September 04, 2025 | 7.15 | 7 | 7 | 7.4 | 6.8 | 1.58M |
| September 03, 2025 | 8.1 | 7.15 | 7.15 | 8.1 | 7.1 | 2.02M |
| September 02, 2025 | 8.35 | 8.1 | 8.1 | 8.5 | 7.63 | 1.44M |
| September 01, 2025 | 8.36 | 8.35 | 8.35 | 8.5 | 8.2 | 338,615 |
| August 29, 2025 | 8.3 | 8.35 | 8.35 | 8.4 | 8.2 | 138,900 |
| August 28, 2025 | 8.2 | 8.24 | 8.24 | 8.5 | 8.2 | 564,706 |
| August 27, 2025 | 8.26 | 8.5 | 8.5 | 8.5 | 8.2 | 55,782 |
| August 26, 2025 | 8.2 | 8.35 | 8.35 | 8.5 | 8.2 | 206,840 |
| August 22, 2025 | 8.8 | 8.25 | 8.25 | 8.8 | 8.12 | 578,056 |
| August 21, 2025 | 8.77 | 8.5 | 8.5 | 9 | 8.3 | 333,797 |
| August 20, 2025 | 8.78 | 8.75 | 8.75 | 8.78 | 8.53 | 58,283 |
| August 19, 2025 | 8.3 | 8.75 | 8.75 | 8.87 | 8.2 | 1.03M |
| August 18, 2025 | 8 | 8.15 | 8.15 | 8.3 | 8 | 24,848 |
| August 15, 2025 | 8.16 | 8.15 | 8.15 | 8.28 | 8.08 | 233,459 |
