5.75
+0.1(+1.77%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 4.46 | 4.4 | 4.4 | 4.5 | 4.4 | 203,682 |
| July 02, 2025 | 4.49 | 4.48 | 4.48 | 4.49 | 4.46 | 120,719 |
| July 01, 2025 | 4.46 | 4.48 | 4.48 | 4.5 | 4.46 | 563,585 |
| June 30, 2025 | 5 | 4.48 | 4.48 | 5 | 4.35 | 389,845 |
| June 27, 2025 | 4.55 | 4.75 | 4.75 | 5 | 4.44 | 614,709 |
| June 26, 2025 | 4.55 | 4.75 | 4.75 | 4.85 | 4.55 | 50,845 |
| June 25, 2025 | 4.85 | 4.75 | 4.75 | 5 | 4.55 | 14,171 |
| June 24, 2025 | 5 | 4.75 | 4.75 | 5 | 4.5 | 29,303 |
| June 23, 2025 | 4.6 | 4.85 | 4.85 | 5.1 | 4.6 | 10,022 |
| June 20, 2025 | 4.6 | 4.85 | 4.85 | 5.1 | 4.6 | 147,412 |
| June 19, 2025 | 5.1 | 4.85 | 4.85 | 5.1 | 4.6 | 413,097 |
| June 18, 2025 | 4.6 | 4.8 | 4.8 | 5.03 | 4.6 | 75,801 |
| June 17, 2025 | 5.1 | 4.85 | 4.85 | 5.1 | 4.6 | 187,214 |
| June 16, 2025 | 5.05 | 4.9 | 4.9 | 5.1 | 4.77 | 255,213 |
| June 13, 2025 | 4.8 | 4.9 | 4.9 | 5.2 | 4.5 | 500,983 |
| June 12, 2025 | 5.1 | 4.9 | 4.9 | 5.1 | 4.7 | 66,613 |
| June 11, 2025 | 4.7 | 4.9 | 4.9 | 5 | 4.51 | 866,948 |
| June 10, 2025 | 4.7 | 4.45 | 4.45 | 4.7 | 4.2 | 358,895 |
| June 09, 2025 | 4.5 | 4.45 | 4.45 | 4.5 | 4.4 | 62,717 |
| June 06, 2025 | 4.5 | 4.25 | 4.25 | 4.75 | 4 | 524,721 |
| June 05, 2025 | 4.5 | 4.25 | 4.25 | 4.5 | 4.25 | 113,179 |
| June 04, 2025 | 4.5 | 4.25 | 4.25 | 4.5 | 4.25 | 32,862 |
| June 03, 2025 | 4.5 | 4.25 | 4.25 | 4.5 | 4.25 | 137,801 |
| June 02, 2025 | 4.5 | 4.25 | 4.25 | 4.5 | 4.25 | 43,221 |
| May 30, 2025 | 4.5 | 4.25 | 4.25 | 4.5 | 4.21 | 522,769 |
| May 29, 2025 | 4.5 | 4.25 | 4.25 | 4.5 | 4 | 277,638 |
| May 28, 2025 | 4.5 | 4.25 | 4.25 | 4.5 | 4.25 | 113,440 |
| May 27, 2025 | 4.5 | 4.25 | 4.25 | 4.5 | 4.22 | 381,893 |
| May 23, 2025 | 4.5 | 4.25 | 4.25 | 4.5 | 4 | 511,752 |