5.15
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.15 | 5.15 | 5.15 | 5.3 | 5 | 315,250 |
| September 25, 2025 | 5.05 | 5.15 | 5.15 | 5.3 | 5 | 944,220 |
| September 24, 2025 | 5.05 | 5.05 | 5.05 | 5.3 | 4.93 | 1.52M |
| September 23, 2025 | 5 | 5.35 | 5.35 | 5.35 | 4.8 | 1.05M |
| September 22, 2025 | 5.05 | 4.9 | 4.9 | 5.1 | 4.8 | 1.74M |
| September 19, 2025 | 5.27 | 5.05 | 5.05 | 5.3 | 5 | 2.14M |
| September 18, 2025 | 5.55 | 5.1 | 5.1 | 5.65 | 5.01 | 4.79M |
| September 17, 2025 | 5.75 | 5.6 | 5.6 | 6 | 5.4 | 2.35M |
| September 16, 2025 | 5.75 | 5.75 | 5.75 | 6 | 5.5 | 647,427 |
| September 15, 2025 | 5.5 | 5.7 | 5.7 | 5.89 | 5.4 | 1.31M |
| September 12, 2025 | 5.5 | 5.5 | 5.5 | 5.6 | 5.4 | 1.72M |
| September 11, 2025 | 6 | 5.5 | 5.5 | 6.4 | 5.4 | 1.21M |
| September 10, 2025 | 5.75 | 5.75 | 5.75 | 5.9 | 5.6 | 1.02M |
| September 09, 2025 | 6.2 | 5.75 | 5.75 | 6.4 | 5.6 | 719,708 |
| September 08, 2025 | 6.2 | 6.2 | 6.2 | 6.4 | 6 | 646,951 |
| September 05, 2025 | 6.3 | 6.2 | 6.2 | 6.5 | 6 | 277,726 |
| September 04, 2025 | 6.4 | 6.3 | 6.3 | 6.5 | 6.1 | 817,323 |
| September 03, 2025 | 6.4 | 6.4 | 6.4 | 6.5 | 6.3 | 774,068 |
| September 02, 2025 | 6.35 | 6.5 | 6.5 | 6.7 | 6.2 | 1.18M |
| September 01, 2025 | 6.35 | 6.35 | 6.35 | 6.7 | 6.15 | 1.85M |
| August 29, 2025 | 6.48 | 6.35 | 6.35 | 6.51 | 6.11 | 1.13M |
| August 28, 2025 | 6.44 | 6.3 | 6.3 | 6.7 | 6.23 | 3.4M |
| August 27, 2025 | 6.5 | 6.25 | 6.25 | 6.8 | 6.12 | 5.59M |
| August 26, 2025 | 6 | 6.25 | 6.25 | 6.5 | 5.75 | 6.28M |
| August 22, 2025 | 5.2 | 5.75 | 5.75 | 6 | 5 | 5.07M |
| August 21, 2025 | 5 | 4.95 | 4.95 | 5.2 | 4.7 | 561,455 |
| August 20, 2025 | 5.5 | 4.85 | 4.85 | 5.5 | 4.7 | 2.87M |
| August 19, 2025 | 5.74 | 5.53 | 5.53 | 6 | 5.33 | 1.11M |
| August 18, 2025 | 5.8 | 5.75 | 5.75 | 6 | 5.5 | 2.13M |
| August 15, 2025 | 5.49 | 5.65 | 5.65 | 5.8 | 5 | 3.61M |
| August 14, 2025 | 4.79 | 5.1 | 5.1 | 5.7 | 4.62 | 7.86M |
| August 13, 2025 | 4.15 | 4.65 | 4.65 | 4.8 | 4 | 2M |
| August 12, 2025 | 4.2 | 4.25 | 4.25 | 4.5 | 4.04 | 397,226 |
| August 11, 2025 | 3.94 | 3.9 | 3.9 | 4.2 | 3.9 | 146,726 |
| August 08, 2025 | 3.98 | 3.9 | 3.9 | 4.2 | 3.6 | 1.45M |
| August 07, 2025 | 3.6 | 3.8 | 3.8 | 4 | 3.6 | 365,998 |
| August 06, 2025 | 4 | 3.8 | 3.8 | 4 | 3.79 | 774,814 |
| August 05, 2025 | 3.93 | 3.8 | 3.8 | 4 | 3.79 | 347,294 |
| August 04, 2025 | 3.95 | 3.8 | 3.8 | 4 | 3.77 | 85,414 |
| August 01, 2025 | 4.07 | 3.8 | 3.8 | 4.3 | 3.73 | 967,570 |
| July 31, 2025 | 4.08 | 4 | 4 | 4.3 | 3.83 | 161,950 |
| July 30, 2025 | 4.3 | 4 | 4 | 4.3 | 3.7 | 117,990 |
| July 29, 2025 | 4.09 | 4 | 4 | 4.3 | 3.75 | 708,095 |
| July 28, 2025 | 4.3 | 4 | 4 | 4.3 | 3.85 | 402,127 |
| July 25, 2025 | 4.1 | 4 | 4 | 4.18 | 3.83 | 902,382 |
| July 24, 2025 | 4 | 4 | 4 | 4.5 | 3.8 | 1.52M |
| July 23, 2025 | 4.24 | 4.25 | 4.25 | 4.5 | 4.05 | 328,489 |
| July 22, 2025 | 4.12 | 4.25 | 4.25 | 4.5 | 4.03 | 767,219 |
| July 21, 2025 | 4.12 | 4.3 | 4.3 | 4.5 | 4.12 | 131,566 |
| July 18, 2025 | 4.5 | 4.3 | 4.3 | 4.5 | 4.2 | 56,738 |
| July 17, 2025 | 4.5 | 4.35 | 4.35 | 4.5 | 4.2 | 113,262 |
| July 16, 2025 | 4.5 | 4.35 | 4.35 | 4.5 | 4.2 | 250,010 |
| July 15, 2025 | 4.28 | 4.5 | 4.5 | 4.5 | 4.28 | 323,589 |
| July 14, 2025 | 4.47 | 4.35 | 4.35 | 4.5 | 4.28 | 48,369 |
| July 11, 2025 | 4.5 | 4.35 | 4.35 | 4.5 | 4.2 | 58,928 |
| July 10, 2025 | 4.5 | 4.35 | 4.35 | 4.5 | 4.26 | 54,451 |
| July 09, 2025 | 4.5 | 4.35 | 4.35 | 4.5 | 4.26 | 138,224 |
| July 08, 2025 | 4.5 | 4.35 | 4.35 | 4.5 | 4.2 | 670,006 |
| July 07, 2025 | 4.5 | 4.6 | 4.6 | 4.6 | 4.1 | 995,359 |
| July 04, 2025 | 4.33 | 4.3 | 4.3 | 4.49 | 4.1 | 3.01M |