5.89
+0.0305(+0.52%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 5.35 | 5.37 | 5.37 | 5.37 | 5.35 | 10,546 |
| June 11, 2025 | 5.38 | 5.37 | 5.37 | 5.38 | 5.37 | 5,238 |
| June 10, 2025 | 5.38 | 5.37 | 5.37 | 5.39 | 5.36 | 2,088 |
| June 09, 2025 | 5.37 | 5.37 | 5.37 | 5.38 | 5.37 | 1,648 |
| June 06, 2025 | 5.35 | 5.36 | 5.36 | 5.37 | 5.34 | 19,246 |
| June 05, 2025 | 5.34 | 5.32 | 5.32 | 5.34 | 5.31 | 124,620 |
| June 04, 2025 | 5.39 | 5.36 | 5.36 | 5.41 | 5.36 | 19,754 |
| June 03, 2025 | 5.39 | 5.39 | 5.39 | 5.41 | 5.38 | 94,347 |
| June 02, 2025 | 5.39 | 5.41 | 5.41 | 5.42 | 5.39 | 1,523 |
| May 30, 2025 | 5.45 | 5.4 | 5.4 | 5.45 | 5.4 | 142,750 |
| May 29, 2025 | 5.41 | 5.4 | 5.4 | 5.41 | 5.38 | 94,529 |
| May 28, 2025 | 5.36 | 5.38 | 5.38 | 5.38 | 5.36 | 2,556 |
| May 27, 2025 | 5.4 | 5.44 | 5.44 | 5.44 | 5.39 | 1,158 |
