5.89
+0.089(+1.53%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5.82 | 5.8 | 5.8 | 5.83 | 5.8 | 1,218 |
September 04, 2025 | 5.78 | 5.8 | 5.8 | 5.8 | 5.78 | 47 |
September 03, 2025 | 5.74 | 5.73 | 5.73 | 5.75 | 5.73 | 3,728 |
September 02, 2025 | 5.76 | 5.76 | 5.76 | 5.77 | 5.76 | 2,226 |
September 01, 2025 | 5.79 | 5.76 | 5.76 | 5.79 | 5.76 | 23,927 |
August 29, 2025 | 5.8 | 5.74 | 5.74 | 5.8 | 5.74 | 10 |
August 28, 2025 | 5.83 | 5.82 | 5.82 | 5.83 | 5.82 | 62,044 |
August 27, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.75 | 48,214 |
August 26, 2025 | 5.78 | 5.79 | 5.79 | 5.8 | 5.76 | 3,305 |
August 22, 2025 | 5.83 | 5.87 | 5.87 | 5.88 | 5.83 | 31,935 |
August 21, 2025 | 5.81 | 5.82 | 5.82 | 5.82 | 5.81 | 260 |
August 20, 2025 | 5.85 | 5.86 | 5.86 | 5.86 | 5.85 | 700 |
August 19, 2025 | 5.89 | 5.88 | 5.88 | 5.89 | 5.88 | 2 |
August 18, 2025 | 5.88 | 5.89 | 5.89 | 5.89 | 5.88 | 821 |
August 15, 2025 | 5.87 | 5.86 | 5.86 | 5.87 | 5.86 | 23,137 |
August 14, 2025 | 5.77 | 5.76 | 5.76 | 5.77 | 5.76 | 5,750 |
August 13, 2025 | 5.83 | 5.78 | 5.78 | 5.83 | 5.78 | 23,116 |
August 12, 2025 | 5.75 | 5.8 | 5.8 | 5.8 | 5.75 | 74,436 |
August 11, 2025 | 5.74 | 5.75 | 5.75 | 5.76 | 5.74 | 756 |
August 08, 2025 | 5.73 | 5.74 | 5.74 | 5.74 | 5.73 | 9,752 |
August 07, 2025 | 5.68 | 5.64 | 5.64 | 5.69 | 5.64 | 13,596 |
August 06, 2025 | 5.63 | 5.62 | 5.62 | 5.63 | 5.61 | 8,506 |
August 05, 2025 | 5.59 | 5.58 | 5.58 | 5.59 | 5.58 | 76,256 |
August 04, 2025 | 5.57 | 5.59 | 5.59 | 5.6 | 5.55 | 309,485 |
August 01, 2025 | 5.57 | 5.51 | 5.51 | 5.57 | 5.5 | 166,250 |
July 31, 2025 | 5.58 | 5.54 | 5.54 | 5.62 | 5.54 | 38,044 |
July 30, 2025 | 5.54 | 5.54 | 5.54 | 5.55 | 5.53 | 1,126 |
July 29, 2025 | 5.54 | 5.5 | 5.5 | 5.54 | 5.5 | 5,465 |
July 28, 2025 | 5.55 | 5.5 | 5.5 | 5.56 | 5.5 | 8 |
July 25, 2025 | 5.6 | 5.58 | 5.58 | 5.6 | 5.58 | 55 |
July 24, 2025 | 5.68 | 5.64 | 5.64 | 5.68 | 5.62 | 8,785 |
July 23, 2025 | 5.58 | 5.59 | 5.59 | 5.6 | 5.58 | 13,684 |
July 22, 2025 | 5.35 | 5.36 | 5.36 | 5.37 | 5.35 | 351 |
July 21, 2025 | 5.36 | 5.37 | 5.37 | 5.37 | 5.35 | 484 |
July 18, 2025 | 5.33 | 5.32 | 5.32 | 5.33 | 5.32 | 1,375 |
July 17, 2025 | 5.35 | 5.36 | 5.36 | 5.36 | 5.35 | 10 |
July 16, 2025 | 5.3 | 5.28 | 5.28 | 5.31 | 5.28 | 34,794 |
July 15, 2025 | 5.33 | 5.31 | 5.31 | 5.34 | 5.31 | 124,976 |
July 14, 2025 | 5.32 | 5.34 | 5.34 | 5.34 | 5.31 | 29,731 |
July 11, 2025 | 5.32 | 5.31 | 5.31 | 5.32 | 5.29 | 9,572 |
July 10, 2025 | 5.31 | 5.33 | 5.33 | 5.33 | 5.31 | 21,537 |
July 09, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.32 | 9,051 |
July 08, 2025 | 5.32 | 5.34 | 5.34 | 5.35 | 5.32 | 9,372 |
July 07, 2025 | 5.36 | 5.33 | 5.33 | 5.36 | 5.33 | 3,259 |
July 04, 2025 | 5.39 | 5.39 | 5.39 | 5.4 | 5.39 | 52 |
July 03, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.41 | 14,694 |
July 02, 2025 | 5.39 | 5.41 | 5.41 | 5.42 | 5.38 | 3,171 |
July 01, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.38 | 1,269 |
June 30, 2025 | 5.43 | 5.42 | 5.42 | 5.43 | 5.42 | 3,006 |
June 27, 2025 | 5.4 | 5.44 | 5.44 | 5.44 | 5.4 | 10,796 |
June 26, 2025 | 5.31 | 5.32 | 5.32 | 5.32 | 5.31 | 844 |
June 25, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0 |
June 24, 2025 | 5.31 | 5.28 | 5.28 | 5.31 | 5.28 | 3 |
June 23, 2025 | 5.24 | 5.25 | 5.25 | 5.26 | 5.24 | 4,615 |
June 20, 2025 | 5.3 | 5.29 | 5.29 | 5.31 | 5.29 | 4,607 |
June 19, 2025 | 5.38 | 5.34 | 5.34 | 5.38 | 5.34 | 263 |
June 18, 2025 | 5.39 | 5.39 | 5.39 | 5.4 | 5.39 | 417 |
June 17, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.3 | 31,694 |
June 16, 2025 | 5.34 | 5.35 | 5.35 | 5.35 | 5.33 | 5,793 |
June 13, 2025 | 5.33 | 5.33 | 5.33 | 5.34 | 5.33 | 20,645 |