6.40
-0.3(-4.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.57 | 6.4 | 6.4 | 6.88 | 6.4 | 1.25M |
| November 06, 2025 | 6.7 | 6.7 | 6.7 | 6.7 | 6.5 | 215,174 |
| November 05, 2025 | 6.7 | 6.6 | 6.6 | 6.9 | 6.5 | 163,090 |
| November 04, 2025 | 6.5 | 6.7 | 6.7 | 6.72 | 6.41 | 506,775 |
| November 03, 2025 | 6.35 | 6.5 | 6.5 | 6.7 | 6.35 | 2.28M |
| October 31, 2025 | 6.25 | 6.55 | 6.55 | 6.55 | 6 | 1.08M |
| October 30, 2025 | 7.5 | 6.25 | 6.25 | 7.5 | 6.25 | 555,880 |
| October 29, 2025 | 7.1 | 7.5 | 7.5 | 8 | 7 | 409,656 |
| October 28, 2025 | 7.5 | 7.25 | 7.25 | 7.57 | 7.03 | 268,123 |
| October 27, 2025 | 7.5 | 7.5 | 7.5 | 8 | 7 | 410,601 |
| October 24, 2025 | 7.25 | 7.5 | 7.5 | 7.75 | 7.25 | 1.25M |
| October 23, 2025 | 6.75 | 7.25 | 7.25 | 7.5 | 6.51 | 436,565 |
| October 22, 2025 | 6.75 | 6.75 | 6.75 | 7 | 6.5 | 297,981 |
| October 21, 2025 | 6.5 | 6.75 | 6.75 | 7 | 6.3 | 877,404 |
| October 20, 2025 | 6 | 6.5 | 6.5 | 7 | 5.7 | 1.57M |
| October 17, 2025 | 6 | 6 | 6 | 6 | 5.5 | 6.58M |
| October 16, 2025 | 6 | 6 | 6 | 6.19 | 5.54 | 1.75M |
| October 15, 2025 | 5.75 | 6 | 6 | 6.5 | 5.75 | 1.73M |
| October 14, 2025 | 5.49 | 5.75 | 5.75 | 6 | 5 | 1.48M |
| October 13, 2025 | 5.25 | 5.25 | 5.25 | 5.39 | 5.12 | 61,648 |
| October 10, 2025 | 5.25 | 5.25 | 5.25 | 5.5 | 5.11 | 403,446 |
| October 09, 2025 | 5.5 | 5.25 | 5.25 | 5.5 | 5 | 655,025 |
| October 08, 2025 | 5.5 | 5.5 | 5.5 | 5.78 | 5 | 184,800 |
| October 07, 2025 | 5.5 | 5.5 | 5.5 | 6 | 5.43 | 21,221 |
| October 06, 2025 | 5.5 | 5.5 | 5.5 | 5.78 | 5.4 | 401,260 |
| October 03, 2025 | 5.5 | 5.5 | 5.5 | 5.8 | 5 | 671,644 |
| October 02, 2025 | 5.5 | 5.5 | 5.5 | 5.85 | 5.1 | 743,792 |
| October 01, 2025 | 5.25 | 5.3 | 5.3 | 5.5 | 5 | 10.85M |
| September 30, 2025 | 5.5 | 5.25 | 5.25 | 5.5 | 5.08 | 696,295 |
| September 29, 2025 | 5.5 | 5.5 | 5.5 | 5.9 | 5 | 217,901 |
| September 26, 2025 | 5.5 | 5.5 | 5.5 | 6 | 5.32 | 89,330 |
| September 25, 2025 | 5.5 | 5.5 | 5.5 | 6 | 5.15 | 404,347 |
| September 24, 2025 | 5 | 5.5 | 5.5 | 6 | 5 | 1.84M |
| September 23, 2025 | 4.75 | 5 | 5 | 5.39 | 4.75 | 5.2M |
| September 22, 2025 | 4.75 | 4.75 | 4.75 | 5 | 4.72 | 5.82M |
| September 19, 2025 | 4.75 | 4.75 | 4.75 | 5 | 4.72 | 770,125 |
| September 18, 2025 | 5 | 4.75 | 4.75 | 5.09 | 4.69 | 392,598 |
| September 17, 2025 | 5 | 4.75 | 4.75 | 5 | 4.5 | 1.66M |
| September 16, 2025 | 5 | 5 | 5 | 5 | 4.7 | 4.08M |
| September 15, 2025 | 5 | 5 | 5 | 5.19 | 4.7 | 51,434 |
| September 12, 2025 | 5.5 | 5 | 5 | 5.5 | 4.5 | 1.81M |
| September 11, 2025 | 5.5 | 5.5 | 5.5 | 5.35 | 5 | 467,009 |
| September 10, 2025 | 5.5 | 5.5 | 5.5 | 6 | 5 | 221,966 |
| September 09, 2025 | 5.5 | 5.5 | 5.5 | 5.5 | 5.15 | 401,595 |
| September 08, 2025 | 5.5 | 5.5 | 5.5 | 5.72 | 5.02 | 1.71M |
| September 05, 2025 | 5.5 | 5.5 | 5.5 | 6 | 5 | 3,779 |
| September 04, 2025 | 5.5 | 5.5 | 5.5 | 5.63 | 5.5 | 2 |
| September 03, 2025 | 5.5 | 5.5 | 5.5 | 5.5 | 5 | 167,310 |
| September 02, 2025 | 5.5 | 5.5 | 5.5 | 5.5 | 5 | 54,407 |
| September 01, 2025 | 6 | 5.5 | 5.5 | 6 | 5.1 | 1.1M |
| August 29, 2025 | 5.95 | 5.5 | 5.5 | 5.95 | 5.15 | 497,860 |
| August 28, 2025 | 5.65 | 5.5 | 5.5 | 5.65 | 5.15 | 200,000 |
| August 27, 2025 | 5 | 5.5 | 5.5 | 5.68 | 5 | 899,898 |
| August 26, 2025 | 5.07 | 5.5 | 5.5 | 6 | 5 | 481,167 |
| August 22, 2025 | 5.07 | 5.5 | 5.5 | 6 | 4.83 | 622,737 |
| August 21, 2025 | 6 | 5.5 | 5.5 | 6 | 5 | 8.13M |
| August 20, 2025 | 5.06 | 5.5 | 5.5 | 5.5 | 5 | 279,024 |
| August 19, 2025 | 5 | 5.5 | 5.5 | 6 | 5 | 738,088 |
| August 18, 2025 | 5.06 | 4.75 | 4.75 | 5.5 | 4.7 | 950,015 |
| August 15, 2025 | 5 | 5.25 | 5.25 | 5.25 | 5 | 124,381 |