5.36
-0.26(-4.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.6 | 5.36 | 5.36 | 5.72 | 5.2 | 13.03M |
| January 13, 2026 | 5.52 | 5.62 | 5.62 | 6 | 5.42 | 6.81M |
| January 12, 2026 | 5.68 | 5.5 | 5.5 | 5.68 | 5.39 | 11.39M |
| January 09, 2026 | 5.8 | 5.68 | 5.68 | 5.94 | 5.56 | 12.04M |
| January 08, 2026 | 6.04 | 5.8 | 5.8 | 6.08 | 5.78 | 7.95M |
| January 07, 2026 | 5.64 | 5.9 | 5.9 | 6.08 | 5.51 | 24.24M |
| January 06, 2026 | 6.26 | 5.6 | 5.6 | 6.4 | 5.38 | 30.49M |
| January 05, 2026 | 6.14 | 6.1 | 6.1 | 6.48 | 5.92 | 25.41M |
| January 02, 2026 | 5.4 | 6.14 | 6.14 | 6.2 | 5.2 | 28.37M |
| December 31, 2025 | 5.36 | 5.4 | 5.4 | 5.4 | 5.2 | 1.76M |
| December 30, 2025 | 5.36 | 5.4 | 5.4 | 5.4 | 5.12 | 18.55M |
| December 29, 2025 | 5.1 | 5.3 | 5.3 | 5.34 | 4.97 | 10.13M |
| December 24, 2025 | 5.2 | 5.14 | 5.14 | 5.2 | 4.92 | 1.53M |
| December 23, 2025 | 5.2 | 5.2 | 5.2 | 5.2 | 4.99 | 65.77M |
| December 22, 2025 | 5 | 5 | 5 | 5 | 4.76 | 14.6M |
| December 19, 2025 | 4.9 | 4.85 | 4.85 | 4.93 | 4.7 | 8.09M |
| December 18, 2025 | 4.75 | 4.83 | 4.83 | 4.85 | 4.72 | 5.8M |
| December 17, 2025 | 5.08 | 4.8 | 4.8 | 5.2 | 4.68 | 32.23M |
| December 16, 2025 | 5.14 | 5.08 | 5.08 | 5.3 | 4.92 | 6.98M |
| December 15, 2025 | 4.9 | 4.98 | 4.98 | 5.12 | 4.63 | 14.46M |
| December 12, 2025 | 4.9 | 4.89 | 4.89 | 4.91 | 4.68 | 8.74M |
| December 11, 2025 | 4.7 | 4.9 | 4.9 | 4.9 | 4.41 | 3.69M |
| December 10, 2025 | 4.65 | 4.7 | 4.7 | 4.72 | 4.4 | 18.31M |
| December 09, 2025 | 4.76 | 4.64 | 4.64 | 4.76 | 4.44 | 13.57M |
| December 08, 2025 | 4.72 | 4.53 | 4.53 | 4.72 | 4.48 | 4.78M |
| December 05, 2025 | 4.63 | 4.7 | 4.7 | 4.9 | 4.57 | 6.37M |
| December 04, 2025 | 4.86 | 4.65 | 4.65 | 4.89 | 4.51 | 3.55M |
| December 03, 2025 | 4.82 | 4.82 | 4.82 | 4.89 | 4.72 | 4.95M |
| December 02, 2025 | 4.87 | 4.72 | 4.72 | 4.9 | 4.68 | 3.32M |
| December 01, 2025 | 4.8 | 4.8 | 4.8 | 4.9 | 4.62 | 5.89M |
| November 28, 2025 | 4.9 | 4.85 | 4.85 | 4.92 | 4.71 | 8.61M |
| November 27, 2025 | 4.72 | 4.86 | 4.86 | 5 | 4.68 | 8.29M |
| November 26, 2025 | 4.8 | 4.9 | 4.9 | 4.92 | 4.62 | 7.81M |
| November 25, 2025 | 4.4 | 4.8 | 4.8 | 4.8 | 4.3 | 10.98M |
| November 24, 2025 | 4.3 | 4.45 | 4.45 | 4.53 | 4.21 | 17.43M |
| November 21, 2025 | 4.32 | 4.3 | 4.3 | 4.44 | 4.23 | 10.56M |
| November 20, 2025 | 4.35 | 4.44 | 4.44 | 4.47 | 4.3 | 15.63M |
| November 19, 2025 | 4.55 | 4.36 | 4.36 | 4.57 | 4.09 | 26.53M |
| November 18, 2025 | 4.7 | 4.49 | 4.49 | 4.7 | 4.4 | 18.53M |
| November 17, 2025 | 4.35 | 4.72 | 4.72 | 4.74 | 4.34 | 44.85M |
| November 14, 2025 | 4.06 | 4.34 | 4.34 | 4.39 | 3.86 | 33.45M |
| November 13, 2025 | 3.88 | 4.05 | 4.05 | 4.11 | 3.88 | 9.48M |
| November 12, 2025 | 3.88 | 3.91 | 3.91 | 4.19 | 3.77 | 13.15M |
| November 11, 2025 | 3.9 | 3.96 | 3.96 | 3.98 | 3.74 | 8.71M |
| November 10, 2025 | 3.95 | 3.9 | 3.9 | 3.95 | 3.83 | 9.25M |
| November 07, 2025 | 3.7 | 3.84 | 3.84 | 3.99 | 3.47 | 21.55M |
| November 06, 2025 | 3.66 | 3.63 | 3.63 | 3.78 | 3.48 | 20.68M |
| November 05, 2025 | 3.5 | 3.44 | 3.44 | 3.57 | 3.44 | 10.53M |
| November 04, 2025 | 3.5 | 3.5 | 3.5 | 3.69 | 3.39 | 10.15M |
| November 03, 2025 | 3.66 | 3.44 | 3.44 | 3.66 | 3.43 | 7.36M |
| October 31, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.33 | 6.68M |
| October 30, 2025 | 3.68 | 3.44 | 3.44 | 3.7 | 3.41 | 18.94M |
| October 29, 2025 | 3.54 | 3.54 | 3.54 | 3.7 | 3.45 | 10.87M |
| October 28, 2025 | 3.46 | 3.44 | 3.44 | 3.55 | 3.4 | 4.8M |
| October 27, 2025 | 3.62 | 3.46 | 3.46 | 3.68 | 3.4 | 10.78M |
| October 24, 2025 | 3.41 | 3.51 | 3.51 | 3.57 | 3.41 | 14.84M |
| October 23, 2025 | 3.52 | 3.42 | 3.42 | 3.62 | 3.25 | 8.36M |
| October 22, 2025 | 3.55 | 3.48 | 3.48 | 3.63 | 3.45 | 5.36M |
| October 21, 2025 | 3.65 | 3.5 | 3.5 | 3.65 | 3.45 | 6.38M |
| October 20, 2025 | 3.46 | 3.5 | 3.5 | 3.61 | 3.4 | 9.26M |