5.78
-0.004(-0.07%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.74 | 5.78 | 5.78 | 5.81 | 5.74 | 32,612 |
| August 15, 2025 | 5.76 | 5.76 | 5.76 | 5.77 | 5.74 | 37,070 |
| August 14, 2025 | 5.77 | 5.76 | 5.76 | 5.78 | 5.74 | 33,207 |
| August 13, 2025 | 5.8 | 5.75 | 5.75 | 5.8 | 5.75 | 47,184 |
| August 12, 2025 | 5.82 | 5.76 | 5.76 | 5.83 | 5.76 | 31,133 |
| August 11, 2025 | 5.8 | 5.83 | 5.83 | 5.85 | 5.79 | 29,149 |
| August 08, 2025 | 5.83 | 5.84 | 5.84 | 5.86 | 5.82 | 39,194 |
| August 07, 2025 | 5.85 | 5.83 | 5.83 | 5.87 | 5.82 | 34,310 |
| August 06, 2025 | 5.87 | 5.87 | 5.87 | 5.9 | 5.86 | 43,521 |
| August 05, 2025 | 5.89 | 5.87 | 5.87 | 5.9 | 5.86 | 34,209 |
| August 04, 2025 | 5.89 | 5.89 | 5.89 | 5.9 | 5.85 | 26,894 |
| August 01, 2025 | 5.97 | 5.9 | 5.9 | 5.98 | 5.88 | 23,309 |
| July 31, 2025 | 5.95 | 5.94 | 5.94 | 6.02 | 5.94 | 74,689 |
| July 30, 2025 | 6.06 | 6.02 | 6.02 | 6.06 | 5.99 | 69,826 |
| July 29, 2025 | 5.98 | 6 | 6 | 6.01 | 5.98 | 30,853 |
| July 28, 2025 | 5.94 | 5.95 | 5.95 | 5.96 | 5.93 | 20,874 |
| July 25, 2025 | 5.96 | 5.93 | 5.93 | 5.98 | 5.93 | 15,465 |
| July 24, 2025 | 5.93 | 5.93 | 5.93 | 5.97 | 5.92 | 20,379 |
| July 23, 2025 | 5.93 | 5.93 | 5.93 | 5.95 | 5.92 | 45,940 |
| July 22, 2025 | 5.95 | 5.94 | 5.94 | 5.95 | 5.92 | 21,371 |
| July 21, 2025 | 5.96 | 5.93 | 5.93 | 5.97 | 5.93 | 45,121 |
| July 18, 2025 | 5.96 | 5.97 | 5.97 | 5.99 | 5.96 | 33,061 |
| July 17, 2025 | 5.91 | 5.93 | 5.93 | 5.93 | 5.9 | 18,934 |
| July 16, 2025 | 5.91 | 5.88 | 5.88 | 5.92 | 5.88 | 43,342 |
| July 15, 2025 | 5.88 | 5.91 | 5.91 | 5.92 | 5.88 | 31,871 |
| July 14, 2025 | 5.93 | 5.89 | 5.89 | 5.94 | 5.89 | 25,409 |
| July 11, 2025 | 5.84 | 5.91 | 5.91 | 5.91 | 5.82 | 46,507 |
| July 10, 2025 | 5.81 | 5.81 | 5.81 | 5.84 | 5.81 | 96,157 |
| July 09, 2025 | 5.81 | 5.81 | 5.81 | 5.82 | 5.79 | 45,402 |
| July 08, 2025 | 5.76 | 5.79 | 5.79 | 5.8 | 5.75 | 11,963 |
| July 07, 2025 | 5.78 | 5.74 | 5.74 | 5.78 | 5.71 | 29,583 |
| July 04, 2025 | 5.76 | 5.78 | 5.78 | 5.79 | 5.76 | 23,516 |
| July 03, 2025 | 5.78 | 5.78 | 5.78 | 5.81 | 5.77 | 24,636 |
| July 02, 2025 | 5.67 | 5.76 | 5.76 | 5.77 | 5.67 | 41,432 |
| July 01, 2025 | 5.68 | 5.68 | 5.68 | 5.69 | 5.64 | 18,236 |
| June 30, 2025 | 5.67 | 5.68 | 5.68 | 5.7 | 5.67 | 35,937 |
| June 27, 2025 | 5.68 | 5.67 | 5.67 | 5.69 | 5.64 | 34,700 |
| June 26, 2025 | 5.68 | 5.69 | 5.69 | 5.7 | 5.66 | 41,135 |
| June 25, 2025 | 5.75 | 5.73 | 5.73 | 5.76 | 5.7 | 48,882 |
| June 24, 2025 | 5.78 | 5.73 | 5.73 | 5.8 | 5.71 | 114,985 |
| June 23, 2025 | 6.03 | 5.99 | 5.99 | 6.08 | 5.98 | 18,148 |
| June 20, 2025 | 6.01 | 6.02 | 6.02 | 6.04 | 6 | 12,565 |
| June 19, 2025 | 6.05 | 6.08 | 6.08 | 6.08 | 6.03 | 73,938 |
| June 18, 2025 | 6.01 | 6 | 6 | 6.05 | 5.98 | 11,898 |
| June 17, 2025 | 5.9 | 5.98 | 5.98 | 5.98 | 5.9 | 25,540 |
| June 16, 2025 | 5.91 | 5.86 | 5.86 | 5.92 | 5.82 | 34,336 |
| June 13, 2025 | 5.85 | 5.86 | 5.86 | 5.91 | 5.85 | 22,123 |
| June 12, 2025 | 5.78 | 5.77 | 5.77 | 5.79 | 5.74 | 25,147 |
| June 11, 2025 | 5.78 | 5.76 | 5.76 | 5.79 | 5.74 | 17,069 |
| June 10, 2025 | 5.77 | 5.77 | 5.77 | 5.79 | 5.73 | 20,661 |
| June 09, 2025 | 5.73 | 5.75 | 5.75 | 5.77 | 5.7 | 28,126 |
| June 06, 2025 | 5.71 | 5.74 | 5.74 | 5.76 | 5.7 | 20,257 |
| June 05, 2025 | 5.71 | 5.7 | 5.7 | 5.72 | 5.66 | 31,198 |
| June 04, 2025 | 5.69 | 5.66 | 5.66 | 5.71 | 5.66 | 77,580 |
| June 03, 2025 | 5.64 | 5.69 | 5.69 | 5.69 | 5.64 | 23,233 |
| June 02, 2025 | 5.63 | 5.66 | 5.66 | 5.69 | 5.62 | 31,445 |
| May 30, 2025 | 5.61 | 5.58 | 5.58 | 5.64 | 5.57 | 33,731 |
| May 29, 2025 | 5.68 | 5.61 | 5.61 | 5.69 | 5.61 | 31,107 |
| May 28, 2025 | 5.67 | 5.66 | 5.66 | 5.69 | 5.66 | 42,218 |
| May 27, 2025 | 5.63 | 5.64 | 5.64 | 5.69 | 5.62 | 386,040 |
