5.80
+0.046(+0.80%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.78 | 5.76 | 5.76 | 5.78 | 5.76 | 20,783 |
| August 14, 2025 | 5.78 | 5.75 | 5.75 | 5.78 | 5.75 | 29,955 |
| August 13, 2025 | 5.8 | 5.81 | 5.81 | 5.82 | 5.8 | 115,624 |
| August 12, 2025 | 5.75 | 5.76 | 5.76 | 5.76 | 5.74 | 92,647 |
| August 11, 2025 | 5.72 | 5.76 | 5.76 | 5.76 | 5.72 | 2,806 |
| August 08, 2025 | 5.75 | 5.74 | 5.74 | 5.75 | 5.73 | 3,323 |
| August 07, 2025 | 5.81 | 5.77 | 5.77 | 5.81 | 5.77 | 71,249 |
| August 06, 2025 | 5.78 | 5.75 | 5.75 | 5.78 | 5.74 | 36,041 |
| August 05, 2025 | 5.81 | 5.76 | 5.76 | 5.81 | 5.76 | 678 |
| August 04, 2025 | 5.75 | 5.74 | 5.74 | 5.75 | 5.73 | 7,701 |
| August 01, 2025 | 5.75 | 5.7 | 5.7 | 5.75 | 5.68 | 95,041 |
| July 31, 2025 | 5.8 | 5.78 | 5.78 | 5.8 | 5.78 | 98,739 |
| July 30, 2025 | 5.79 | 5.79 | 5.79 | 5.8 | 5.77 | 1,418 |
| July 29, 2025 | 5.79 | 5.79 | 5.79 | 5.81 | 5.78 | 220 |
| July 28, 2025 | 5.81 | 5.77 | 5.77 | 5.82 | 5.76 | 15,333 |
| July 25, 2025 | 5.76 | 5.77 | 5.77 | 5.78 | 5.76 | 22,221 |
| July 24, 2025 | 5.78 | 5.77 | 5.77 | 5.79 | 5.75 | 5,168 |
| July 23, 2025 | 5.76 | 5.76 | 5.76 | 5.77 | 5.76 | 389 |
| July 22, 2025 | 5.73 | 5.73 | 5.73 | 5.74 | 5.72 | 1,997 |
| July 21, 2025 | 5.76 | 5.77 | 5.77 | 5.77 | 5.76 | 8,782 |
| July 18, 2025 | 5.75 | 5.76 | 5.76 | 5.77 | 5.75 | 11,651 |
| July 17, 2025 | 5.74 | 5.76 | 5.76 | 5.77 | 5.73 | 393 |
| July 16, 2025 | 5.72 | 5.69 | 5.69 | 5.72 | 5.68 | 3,724 |
| July 15, 2025 | 5.69 | 5.71 | 5.71 | 5.71 | 5.69 | 50,258 |
| July 14, 2025 | 5.63 | 5.64 | 5.64 | 5.64 | 5.63 | 12,219 |
| July 11, 2025 | 5.62 | 5.62 | 5.62 | 5.63 | 5.62 | 86 |
| July 10, 2025 | 5.6 | 5.59 | 5.59 | 5.61 | 5.59 | 9,525 |
| July 09, 2025 | 5.59 | 5.58 | 5.58 | 5.59 | 5.58 | 257 |
| July 08, 2025 | 5.6 | 5.59 | 5.59 | 5.61 | 5.58 | 7,122 |
| July 07, 2025 | 5.55 | 5.56 | 5.56 | 5.66 | 5.55 | 1,490 |
| July 04, 2025 | 5.58 | 5.57 | 5.57 | 5.58 | 5.55 | 555 |
| July 03, 2025 | 5.6 | 5.61 | 5.61 | 5.62 | 5.59 | 2,272 |
| July 02, 2025 | 5.54 | 5.58 | 5.58 | 5.59 | 5.53 | 7,169 |
| July 01, 2025 | 5.53 | 5.53 | 5.53 | 5.54 | 5.52 | 31,997 |
| June 30, 2025 | 5.48 | 5.5 | 5.5 | 5.51 | 5.48 | 3,110 |
| June 27, 2025 | 5.54 | 5.51 | 5.51 | 5.55 | 5.5 | 5,653 |
| June 26, 2025 | 5.52 | 5.51 | 5.51 | 5.52 | 5.5 | 384 |
| June 25, 2025 | 5.53 | 5.52 | 5.52 | 5.53 | 5.52 | 17,025 |
| June 24, 2025 | 5.5 | 5.51 | 5.51 | 5.51 | 5.47 | 824 |
| June 23, 2025 | 5.39 | 5.4 | 5.4 | 5.42 | 5.39 | 85 |
| June 20, 2025 | 5.42 | 5.4 | 5.4 | 5.43 | 5.39 | 2,106 |
| June 19, 2025 | 5.41 | 5.36 | 5.36 | 5.41 | 5.36 | 367 |
| June 18, 2025 | 5.45 | 5.44 | 5.44 | 5.45 | 5.43 | 63 |
| June 17, 2025 | 5.4 | 5.44 | 5.44 | 5.44 | 5.4 | 7,132 |
| June 16, 2025 | 5.43 | 5.47 | 5.47 | 5.47 | 5.43 | 2,203 |
| June 13, 2025 | 5.41 | 5.4 | 5.4 | 5.41 | 5.38 | 1,822 |
| June 12, 2025 | 5.49 | 5.47 | 5.47 | 5.49 | 5.46 | 4,066 |
| June 11, 2025 | 5.52 | 5.51 | 5.51 | 5.55 | 5.51 | 1,397 |
| June 10, 2025 | 5.45 | 5.46 | 5.46 | 5.47 | 5.45 | 2,652 |
| June 09, 2025 | 5.4 | 5.42 | 5.42 | 5.42 | 5.4 | 1,268 |
| June 06, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.36 | 938 |
| June 05, 2025 | 5.36 | 5.37 | 5.37 | 5.37 | 5.34 | 9,374 |
| June 04, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.32 | 8,428 |
| June 03, 2025 | 5.28 | 5.27 | 5.27 | 5.28 | 5.27 | 444 |
| June 02, 2025 | 5.22 | 5.23 | 5.23 | 5.24 | 5.22 | 1,281 |
| May 30, 2025 | 5.28 | 5.24 | 5.24 | 5.28 | 5.24 | 2,430 |
| May 29, 2025 | 5.36 | 5.3 | 5.3 | 5.36 | 5.29 | 564 |
| May 28, 2025 | 5.29 | 5.29 | 5.29 | 5.3 | 5.28 | 452 |
| May 27, 2025 | 5.28 | 5.29 | 5.29 | 5.29 | 5.27 | 6,419 |
| May 23, 2025 | 5.32 | 5.3 | 5.3 | 5.33 | 5.26 | 3,690 |