5.78
-0.072(-1.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.85 | 5.85 | 5.85 | 6 | 5.7 | 35,042 |
| September 04, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | 112,880 |
| September 03, 2025 | 5.85 | 5.85 | 5.85 | 6 | 5.7 | 18,493 |
| September 02, 2025 | 5.85 | 5.85 | 5.85 | 6 | 5.7 | 8,698 |
| September 01, 2025 | 5.7 | 5.85 | 5.85 | 6 | 5.7 | 7,602 |
| August 29, 2025 | 5.82 | 5.85 | 5.85 | 6 | 5.7 | 102,600 |
| August 28, 2025 | 5.7 | 5.85 | 5.85 | 5.85 | 5.7 | 10,859 |
| August 27, 2025 | 5.83 | 5.85 | 5.85 | 6 | 5.6 | 477,332 |
| August 26, 2025 | 5.53 | 5.75 | 5.75 | 5.95 | 5.5 | 18,523 |
| August 22, 2025 | 5.62 | 5.75 | 5.75 | 6 | 5.5 | 152,683 |
| August 21, 2025 | 5.78 | 5.75 | 5.75 | 5.78 | 5.62 | 17,367 |
| August 20, 2025 | 5.62 | 5.75 | 5.75 | 5.86 | 5.62 | 110,819 |
| August 19, 2025 | 5.5 | 5.75 | 5.75 | 6 | 5.5 | 71,129 |
| August 18, 2025 | 6 | 5.75 | 5.75 | 6 | 5.5 | 39,160 |
| August 15, 2025 | 5.92 | 5.75 | 5.75 | 6 | 5.51 | 386,650 |
| August 14, 2025 | 5.96 | 5.75 | 5.75 | 6 | 5.55 | 82,356 |
| August 13, 2025 | 6.38 | 5.75 | 5.75 | 6.5 | 5.62 | 342,301 |
| August 12, 2025 | 7.34 | 6.25 | 6.25 | 8 | 6.1 | 480,838 |
| August 11, 2025 | 7 | 7.5 | 7.5 | 8 | 7 | 19,749 |
| August 08, 2025 | 8 | 7.5 | 7.5 | 8 | 7.1 | 111,508 |
| August 07, 2025 | 7.23 | 7.5 | 7.5 | 7.5 | 7 | 81,783 |
| August 06, 2025 | 7 | 7.5 | 7.5 | 8 | 7 | 189,665 |
| August 05, 2025 | 7.2 | 7.5 | 7.5 | 8 | 7.2 | 45,552 |
| August 04, 2025 | 7.93 | 7.5 | 7.5 | 8 | 7 | 25,106 |
| August 01, 2025 | 7.23 | 7.5 | 7.5 | 7.55 | 7.1 | 72,208 |
| July 31, 2025 | 7.67 | 7.5 | 7.5 | 8 | 7.15 | 3,856 |
| July 30, 2025 | 7.2 | 7.5 | 7.5 | 8 | 7 | 152,208 |
| July 29, 2025 | 7.1 | 7.5 | 7.5 | 8 | 7.1 | 183,953 |
| July 28, 2025 | 7.12 | 7.25 | 7.25 | 7.5 | 7 | 142,190 |
| July 25, 2025 | 7.05 | 7.25 | 7.25 | 7.5 | 7 | 27,305 |
| July 24, 2025 | 7 | 7.25 | 7.25 | 7.25 | 7 | 34,853 |
| July 23, 2025 | 7.13 | 7.25 | 7.25 | 7.5 | 7 | 37,823 |
| July 22, 2025 | 7.22 | 7.25 | 7.25 | 7.25 | 7.13 | 63,250 |
| July 21, 2025 | 7.1 | 7.25 | 7.25 | 7.5 | 7.1 | 229,789 |
| July 18, 2025 | 7.01 | 7.25 | 7.25 | 8 | 7 | 128,221 |
| July 17, 2025 | 7.4 | 7.5 | 7.5 | 7.7 | 7.01 | 382,131 |
| July 16, 2025 | 6.55 | 6.75 | 6.75 | 6.8 | 6.55 | 19,742 |
| July 15, 2025 | 6.73 | 6.75 | 6.75 | 7 | 6.6 | 417,669 |
| July 14, 2025 | 6.87 | 7 | 7 | 7.5 | 6.75 | 14,783 |
| July 11, 2025 | 6.5 | 7 | 7 | 7.5 | 6.5 | 1,548 |
| July 10, 2025 | 6.73 | 7 | 7 | 7.5 | 6.73 | 42,697 |
| July 09, 2025 | 6.9 | 7 | 7 | 7.5 | 6.5 | 238,320 |
| July 08, 2025 | 6.98 | 7 | 7 | 7 | 6.68 | 131,781 |
| July 07, 2025 | 6.7 | 7 | 7 | 7.5 | 6.5 | 110,339 |
| July 04, 2025 | 6.7 | 7 | 7 | 7.5 | 6.52 | 15,069 |
| July 03, 2025 | 6.7 | 7 | 7 | 7.5 | 6.7 | 57,907 |
| July 02, 2025 | 6.84 | 7 | 7 | 7.5 | 6.7 | 777,493 |
| July 01, 2025 | 7 | 7 | 7 | 7.5 | 6.66 | 209,527 |
| June 30, 2025 | 7.18 | 7.25 | 7.25 | 7.25 | 7 | 120,635 |
| June 27, 2025 | 7.2 | 7.25 | 7.25 | 7.25 | 7.01 | 33,990 |
| June 26, 2025 | 7.01 | 7.25 | 7.25 | 7.25 | 7.01 | 6,000 |
| June 25, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 18,625 |
| June 24, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 125,638 |
| June 23, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7.22 | 18,908 |
| June 20, 2025 | 7 | 7.25 | 7.25 | 7.25 | 7 | 23,796 |
| June 19, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
| June 18, 2025 | 7.25 | 7.25 | 7.25 | 7.46 | 7.25 | 62,686 |
| June 17, 2025 | 7.28 | 7.25 | 7.25 | 8 | 7.12 | 651,946 |
| June 16, 2025 | 7.45 | 7.25 | 7.25 | 7.45 | 7.07 | 20,256 |
| June 13, 2025 | 7.28 | 7.25 | 7.25 | 7.28 | 7 | 61,524 |