6.40
+0.025(+0.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.25 | 6.38 | 6.38 | 6.7 | 6.21 | 328,205 |
| September 04, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6.25 | 622,966 |
| September 03, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6.21 | 175,820 |
| September 02, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6.21 | 105,954 |
| September 01, 2025 | 6.18 | 6.25 | 6.25 | 6.25 | 6.18 | 88,577 |
| August 29, 2025 | 6.19 | 6.25 | 6.25 | 6.5 | 6.18 | 614,366 |
| August 28, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 6.25 | 223,485 |
| August 27, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 6 | 388,538 |
| August 26, 2025 | 6.18 | 6.25 | 6.25 | 6.5 | 6.18 | 215,235 |
| August 22, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 6.18 | 90,837 |
| August 21, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 6.18 | 77,607 |
| August 20, 2025 | 6.18 | 6.25 | 6.25 | 6.25 | 6.18 | 10,286 |
| August 19, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6.18 | 304,441 |
| August 18, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 6.15 | 215,995 |
| August 15, 2025 | 6.13 | 6.25 | 6.25 | 6.48 | 6 | 66,689 |
| August 14, 2025 | 6.13 | 6.25 | 6.25 | 6.5 | 6.13 | 326,962 |
| August 13, 2025 | 6.48 | 6.25 | 6.25 | 6.5 | 6.13 | 243,346 |
| August 12, 2025 | 6.13 | 6.25 | 6.25 | 6.25 | 6.13 | 7,979 |
| August 11, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 702,492 |
| August 08, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 6.25 | 33,530 |
| August 07, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 6.25 | 255,987 |
| August 06, 2025 | 6.13 | 6.25 | 6.25 | 6.5 | 6.13 | 171,950 |
| August 05, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 6.1 | 142,805 |
| August 04, 2025 | 6 | 6.25 | 6.25 | 6.5 | 6 | 86,448 |
| August 01, 2025 | 6 | 6.38 | 6.38 | 6.49 | 6 | 389,505 |
| July 31, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 6.25 | 280 |
| July 30, 2025 | 6.48 | 6.5 | 6.5 | 6.5 | 6.13 | 245,735 |
| July 29, 2025 | 6.49 | 6.25 | 6.25 | 6.5 | 6.25 | 256,797 |
| July 28, 2025 | 6.5 | 6.38 | 6.38 | 6.5 | 6.26 | 475,154 |
| July 25, 2025 | 6.5 | 6.5 | 6.5 | 6.5 | 6.06 | 925,426 |
| July 24, 2025 | 6.5 | 6.2 | 6.2 | 6.5 | 6.03 | 492,011 |
| July 23, 2025 | 5.65 | 6.25 | 6.25 | 6.5 | 5.5 | 5.03M |
| July 22, 2025 | 6 | 5.63 | 5.63 | 6 | 5.5 | 1.34M |
| July 21, 2025 | 6 | 5.88 | 5.88 | 6 | 5.75 | 161,144 |
| July 18, 2025 | 5.89 | 5.88 | 5.88 | 6 | 5.76 | 126,188 |
| July 17, 2025 | 6 | 5.88 | 5.88 | 6 | 5.83 | 313,073 |
| July 16, 2025 | 6 | 5.88 | 5.88 | 6 | 5.75 | 190,151 |
| July 15, 2025 | 5.76 | 5.88 | 5.88 | 6 | 5.75 | 107,668 |
| July 14, 2025 | 5.85 | 5.88 | 5.88 | 5.88 | 5.76 | 35,000 |
| July 11, 2025 | 5.75 | 5.88 | 5.88 | 5.9 | 5.75 | 159,188 |
| July 10, 2025 | 6 | 5.88 | 5.88 | 6 | 5.86 | 49,147 |
| July 09, 2025 | 5.88 | 5.88 | 5.88 | 6 | 5.75 | 97,651 |
| July 08, 2025 | 5.9 | 5.88 | 5.88 | 6 | 5.75 | 558,691 |
| July 07, 2025 | 5.9 | 5.9 | 5.9 | 6 | 5.9 | 6,139 |
| July 04, 2025 | 6 | 5.88 | 5.88 | 6 | 5.75 | 193,014 |
| July 03, 2025 | 5.64 | 5.9 | 5.9 | 5.9 | 5.51 | 1.04M |
| July 02, 2025 | 5.7 | 5.63 | 5.63 | 5.75 | 5.63 | 146,202 |
| July 01, 2025 | 5.75 | 5.63 | 5.63 | 5.75 | 5.55 | 102,971 |
| June 30, 2025 | 6.25 | 5.63 | 5.63 | 6.25 | 5.5 | 838,466 |
| June 27, 2025 | 5.88 | 5.88 | 5.88 | 6.25 | 5.5 | 172,424 |
| June 26, 2025 | 5.66 | 5.88 | 5.88 | 5.88 | 5.66 | 37,348 |
| June 25, 2025 | 5.65 | 5.75 | 5.75 | 5.75 | 5.65 | 828,559 |
| June 24, 2025 | 5.98 | 5.75 | 5.75 | 6 | 5.75 | 907,040 |
| June 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.6 | 215,872 |
| June 20, 2025 | 5.74 | 5.63 | 5.63 | 5.74 | 5.63 | 1,044 |
| June 19, 2025 | 5.65 | 5.63 | 5.63 | 5.74 | 5.63 | 95,000 |
| June 18, 2025 | 5.75 | 5.63 | 5.63 | 5.75 | 5.63 | 29,117 |
| June 17, 2025 | 5.75 | 5.63 | 5.63 | 5.75 | 5.63 | 93,510 |
| June 16, 2025 | 5.75 | 5.63 | 5.63 | 5.75 | 5.63 | 285,477 |
| June 13, 2025 | 5.55 | 5.63 | 5.63 | 5.75 | 5.55 | 69,122 |