5.35
-0.15(-2.73%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.6 | 5.35 | 5.35 | 5.7 | 5.35 | 68,300 |
| October 16, 2025 | 4.9 | 5.5 | 5.5 | 5.5 | 4.9 | 130,592 |
| October 15, 2025 | 5.5 | 5.15 | 5.15 | 5.5 | 5.15 | 102,000 |
| October 14, 2025 | 4.88 | 5.15 | 5.15 | 5.5 | 4.8 | 134,133 |
| October 13, 2025 | 4.8 | 5.15 | 5.15 | 5.15 | 4.8 | 652 |
| October 10, 2025 | 5 | 5.15 | 5.15 | 5.15 | 4.88 | 56,591 |
| October 09, 2025 | 4.88 | 5.15 | 5.15 | 5.5 | 4.88 | 194 |
| October 08, 2025 | 4.82 | 5.15 | 5.15 | 5.5 | 4.82 | 131,301 |
| October 07, 2025 | 5.42 | 5.15 | 5.15 | 5.42 | 4.88 | 2,900 |
| October 06, 2025 | 5.45 | 5.15 | 5.15 | 5.5 | 4.8 | 73,000 |
| October 03, 2025 | 4.8 | 5.1 | 5.1 | 5.1 | 4.8 | 300 |
| October 02, 2025 | 4.62 | 5 | 5 | 5 | 4.6 | 64,520 |
| October 01, 2025 | 5 | 4.76 | 4.76 | 5 | 4.76 | 30,000 |
| September 30, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 |
| September 29, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 |
| September 26, 2025 | 4.6 | 4.5 | 4.5 | 4.6 | 4.4 | 44,818 |
| September 25, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 |
| September 24, 2025 | 4.6 | 4.8 | 4.8 | 4.8 | 4.6 | 222 |
| September 23, 2025 | 4.6 | 4.8 | 4.8 | 4.8 | 4.6 | 80 |
| September 22, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 |
| September 19, 2025 | 4.62 | 4.8 | 4.8 | 4.8 | 4.62 | 3,136 |
| September 18, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 |
| September 17, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
| September 16, 2025 | 4.4 | 4.7 | 4.7 | 4.7 | 4.4 | 284 |
| September 15, 2025 | 4.43 | 4.7 | 4.7 | 4.7 | 4.43 | 1,506 |
| September 12, 2025 | 4.82 | 4.7 | 4.7 | 5 | 4.7 | 34,630 |
| September 11, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 |
| September 10, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 |
| September 09, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 |
| September 08, 2025 | 4.8 | 4.9 | 4.9 | 4.9 | 4.8 | 50,000 |
| September 05, 2025 | 4.5 | 4.9 | 4.9 | 4.9 | 4.5 | 123,305 |
| September 04, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 3,246 |
| September 03, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 |
| September 02, 2025 | 4.82 | 4.9 | 4.9 | 4.9 | 4.82 | 2,000 |
| September 01, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 |
| August 29, 2025 | 4.8 | 4.9 | 4.9 | 5 | 4.78 | 32,691 |
| August 28, 2025 | 4.82 | 4.9 | 4.9 | 4.9 | 4.82 | 6,724 |
| August 27, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
| August 26, 2025 | 4.86 | 4.7 | 4.7 | 4.86 | 4.42 | 156,419 |
| August 22, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
| August 21, 2025 | 4.5 | 4.7 | 4.7 | 4.7 | 4.5 | 1,348 |
| August 20, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
| August 19, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
| August 18, 2025 | 4.5 | 4.7 | 4.7 | 4.7 | 4.5 | 3,508 |
| August 15, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
| August 14, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
| August 13, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
| August 12, 2025 | 4.5 | 4.7 | 4.7 | 4.7 | 4.5 | 500 |
| August 11, 2025 | 4.5 | 4.7 | 4.7 | 4.9 | 4.5 | 11,464 |
| August 08, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
| August 07, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
| August 06, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
| August 05, 2025 | 4.4 | 4.5 | 4.5 | 4.5 | 4.4 | 300,000 |
| August 04, 2025 | 4.4 | 4.7 | 4.7 | 4.7 | 4.4 | 20,082 |
| August 01, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
| July 31, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 |
| July 30, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 |
| July 29, 2025 | 4.82 | 4.9 | 4.9 | 5 | 4.8 | 2,913 |
| July 28, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 |
| July 25, 2025 | 4.82 | 4.9 | 4.9 | 4.9 | 4.82 | 344 |