5.25
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.25 | 5.25 | 5.25 | 5.5 | 5.23 | 12,417 |
| December 23, 2025 | 5.25 | 5.25 | 5.25 | 5.5 | 5.14 | 268,202 |
| December 22, 2025 | 5.25 | 5.25 | 5.25 | 5.5 | 5.25 | 125,946 |
| December 19, 2025 | 5.85 | 5.25 | 5.25 | 6.25 | 4.76 | 1.97M |
| December 18, 2025 | 5.38 | 6.25 | 6.25 | 6.49 | 5.02 | 1.03M |
| December 17, 2025 | 5.63 | 5.63 | 5.63 | 5.67 | 5.36 | 49,849 |
| December 16, 2025 | 5.63 | 5.63 | 5.63 | 6 | 5.35 | 88,012 |
| December 15, 2025 | 5.63 | 5.63 | 5.63 | 6 | 5.59 | 42,743 |
| December 12, 2025 | 5.63 | 5.63 | 5.63 | 6 | 5.36 | 250,475 |
| December 11, 2025 | 5.75 | 5.63 | 5.63 | 6 | 5.26 | 602,522 |
| December 10, 2025 | 5.63 | 5.63 | 5.63 | 5.75 | 5.5 | 2,582 |
| December 09, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.53 | 180,000 |
| December 08, 2025 | 5.63 | 5.63 | 5.63 | 5.72 | 5.53 | 45,000 |
| December 05, 2025 | 5.75 | 5.63 | 5.63 | 5.75 | 5.53 | 71,999 |
| December 04, 2025 | 5.99 | 5.75 | 5.75 | 5.99 | 5.61 | 249,592 |
| December 03, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.56 | 4,238 |
| December 02, 2025 | 5.75 | 5.75 | 5.75 | 6 | 5.62 | 106,590 |
| December 01, 2025 | 6 | 5.75 | 5.75 | 6.5 | 5.62 | 230,815 |
| November 28, 2025 | 5.75 | 5.7 | 5.7 | 6 | 5.7 | 405,030 |
| November 27, 2025 | 6 | 5.75 | 5.75 | 6.25 | 5.5 | 223,032 |
| November 26, 2025 | 6 | 6 | 6 | 6 | 5.65 | 160,403 |
| November 25, 2025 | 6 | 6 | 6 | 6.48 | 6 | 10,210 |
| November 24, 2025 | 6 | 6 | 6 | 6.3 | 5.8 | 24,698 |
| November 21, 2025 | 6 | 6 | 6 | 6.38 | 6 | 45,893 |
| November 20, 2025 | 6.25 | 6 | 6 | 6.46 | 5.73 | 842,771 |
| November 19, 2025 | 6.25 | 6.25 | 6.25 | 6.3 | 6.08 | 105,309 |
| November 18, 2025 | 6.38 | 6.25 | 6.25 | 6.5 | 6.09 | 180,433 |
| November 17, 2025 | 6.75 | 6.5 | 6.5 | 6.75 | 6.31 | 345,029 |
| November 14, 2025 | 6.75 | 6.75 | 6.75 | 6.97 | 6.42 | 173,882 |
| November 13, 2025 | 7.5 | 6.75 | 6.75 | 7.93 | 6.55 | 1.47M |
| November 12, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7 | 92,552 |
| November 11, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7 | 36,300 |
| November 10, 2025 | 7.13 | 7.25 | 7.25 | 7.25 | 7 | 77,775 |
| November 07, 2025 | 7.25 | 7.13 | 7.13 | 7.47 | 7.03 | 5,470 |
| November 06, 2025 | 7.25 | 7.25 | 7.25 | 7.47 | 7 | 76,962 |
| November 05, 2025 | 7.25 | 7.25 | 7.25 | 7.47 | 7.02 | 14,865 |
| November 04, 2025 | 7.63 | 7.25 | 7.25 | 7.63 | 7.02 | 244,154 |
| November 03, 2025 | 7.25 | 7.38 | 7.38 | 7.4 | 7.25 | 120,183 |
| October 31, 2025 | 7.38 | 7.25 | 7.25 | 7.42 | 7 | 190,337 |
| October 30, 2025 | 7.38 | 7.38 | 7.38 | 7.49 | 7.25 | 42,659 |
| October 29, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.25 | 46,664 |
| October 28, 2025 | 7.63 | 7.32 | 7.32 | 7.63 | 7.32 | 229,542 |
| October 27, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 321,900 |
| October 24, 2025 | 7.6 | 7.63 | 7.63 | 7.63 | 7.33 | 186,865 |
| October 23, 2025 | 7.75 | 7.6 | 7.6 | 7.75 | 7.4 | 215,700 |
| October 22, 2025 | 7.75 | 7.75 | 7.75 | 7.78 | 7.56 | 132,098 |
| October 21, 2025 | 7.75 | 7.75 | 7.75 | 7.99 | 7.55 | 2,660 |
| October 20, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.7 | 19,324 |
| October 17, 2025 | 7.63 | 7.75 | 7.75 | 7.75 | 7.6 | 338,823 |
| October 16, 2025 | 7.75 | 7.63 | 7.63 | 8 | 7.5 | 236,148 |
| October 15, 2025 | 7.63 | 7.5 | 7.5 | 7.88 | 7.5 | 257,687 |
| October 14, 2025 | 8.15 | 7.64 | 7.64 | 8.15 | 7.64 | 47,971 |
| October 13, 2025 | 8.15 | 8.15 | 8.15 | 8.5 | 7.91 | 127,564 |
| October 10, 2025 | 8.15 | 8.15 | 8.15 | 8.3 | 7.91 | 606,324 |
| October 09, 2025 | 7.5 | 8.15 | 8.15 | 8.49 | 7.5 | 780,726 |
| October 08, 2025 | 7.5 | 7.5 | 7.5 | 7.75 | 7.28 | 240,456 |
| October 07, 2025 | 7.5 | 7.5 | 7.5 | 7.75 | 7.34 | 298,053 |
| October 06, 2025 | 6.88 | 7.25 | 7.25 | 7.75 | 6.88 | 582,016 |
| October 03, 2025 | 6.88 | 6.88 | 6.88 | 6.95 | 6.78 | 195,219 |
| October 02, 2025 | 6.83 | 6.88 | 6.88 | 6.97 | 6.75 | 109,954 |
