5.85
-0.15(-2.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.13 | 5.85 | 5.85 | 6.25 | 5.7 | 866,446 |
| October 16, 2025 | 6.25 | 5.98 | 5.98 | 6.25 | 5.98 | 112,900 |
| October 15, 2025 | 6.13 | 6.13 | 6.13 | 6.25 | 6 | 295,560 |
| October 14, 2025 | 6.63 | 6.13 | 6.13 | 6.63 | 6 | 551,652 |
| October 13, 2025 | 6.63 | 6.63 | 6.63 | 7 | 6.25 | 172,136 |
| October 10, 2025 | 6.63 | 6.63 | 6.63 | 6.8 | 6.25 | 158,898 |
| October 09, 2025 | 6.63 | 6.33 | 6.33 | 6.63 | 6.25 | 539,234 |
| October 08, 2025 | 6.5 | 6.63 | 6.63 | 7 | 6.25 | 1.84M |
| October 07, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 5.81 | 277,798 |
| October 06, 2025 | 6.38 | 6.25 | 6.25 | 6.5 | 5.75 | 505,543 |
| October 03, 2025 | 6.38 | 6.38 | 6.38 | 6.5 | 6.25 | 501,543 |
| October 02, 2025 | 6.25 | 6.38 | 6.38 | 6.5 | 5.76 | 2.03M |
| October 01, 2025 | 6.75 | 6.03 | 6.03 | 7 | 6 | 1.86M |
| September 30, 2025 | 6.25 | 6 | 6 | 6.25 | 5.75 | 629,229 |
| September 29, 2025 | 5.6 | 6.25 | 6.15 | 6.5 | 5.5 | 5.09M |
| September 26, 2025 | 5.75 | 5.75 | 5.75 | 5.9 | 5.55 | 544,610 |
| September 25, 2025 | 5.75 | 5.75 | 5.75 | 5.94 | 5.5 | 839,274 |
| September 24, 2025 | 5.81 | 5.75 | 5.75 | 6.25 | 5.51 | 1.41M |
| September 23, 2025 | 5.75 | 6 | 6 | 6.18 | 5.73 | 5.16M |
| September 22, 2025 | 5.38 | 5.5 | 5.5 | 6 | 5.25 | 557,264 |
| September 19, 2025 | 5.5 | 5.38 | 5.38 | 5.74 | 5.25 | 1.1M |
| September 18, 2025 | 5.21 | 5.38 | 5.38 | 5.48 | 5.05 | 1.12M |
| September 17, 2025 | 5.63 | 5.25 | 5.25 | 5.7 | 5 | 478,393 |
| September 16, 2025 | 5.38 | 5.63 | 5.63 | 6 | 5.38 | 210,563 |
| September 15, 2025 | 5.38 | 5.5 | 5.5 | 5.75 | 5.15 | 899,905 |
| September 12, 2025 | 5.25 | 5.5 | 5.5 | 5.85 | 5.08 | 1.93M |
| September 11, 2025 | 5 | 5.25 | 5.25 | 5.5 | 4.5 | 2.08M |
| September 10, 2025 | 5 | 5 | 5 | 5.5 | 4.6 | 7.15M |
| September 09, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.5 | 314,706 |
| September 08, 2025 | 4.6 | 4.6 | 4.6 | 4.63 | 4.55 | 524,886 |
| September 05, 2025 | 4.6 | 4.6 | 4.6 | 4.65 | 4.51 | 497,940 |
| September 04, 2025 | 4.69 | 4.6 | 4.69 | 4.69 | 4.5 | 1,077 |
| September 03, 2025 | 4.6 | 4.6 | 4.6 | 4.7 | 4.5 | 676,089 |
| September 02, 2025 | 4.8 | 4.6 | 4.6 | 5 | 4.5 | 1.08M |
| September 01, 2025 | 5 | 5.25 | 5.25 | 5.5 | 5 | 213,513 |
| August 29, 2025 | 5.5 | 5.38 | 5.38 | 5.6 | 5.11 | 59,244 |
| August 28, 2025 | 5.5 | 5.63 | 5.63 | 5.68 | 5.5 | 319,564 |
| August 27, 2025 | 5.75 | 5.63 | 5.63 | 5.75 | 5.5 | 14,698 |
| August 26, 2025 | 5.6 | 5.63 | 5.63 | 5.85 | 5.2 | 241,221 |
| August 22, 2025 | 5.5 | 5.7 | 5.7 | 5.7 | 5.5 | 11,669 |
| August 21, 2025 | 5.75 | 5.63 | 5.63 | 5.75 | 5.5 | 61,247 |
| August 20, 2025 | 5.5 | 5.63 | 5.63 | 5.63 | 5.5 | 41,564 |
| August 19, 2025 | 6.2 | 5.63 | 5.63 | 6.2 | 5.5 | 161,394 |
| August 18, 2025 | 5.5 | 6 | 6 | 6.44 | 5.5 | 168,808 |
| August 15, 2025 | 5.5 | 6 | 6 | 6 | 5.5 | 4,534 |
| August 14, 2025 | 5.5 | 6 | 6 | 6.5 | 5.5 | 147,549 |
| August 13, 2025 | 5.5 | 6 | 6 | 6 | 5.5 | 126,866 |
| August 12, 2025 | 5.7 | 5.7 | 5.7 | 5.88 | 5.7 | 75,418 |
| August 11, 2025 | 6 | 6.1 | 6.1 | 6.1 | 5.7 | 270,461 |
| August 08, 2025 | 6.1 | 6.25 | 6.25 | 6.25 | 6 | 117,875 |
| August 07, 2025 | 6 | 6.25 | 6.25 | 6.5 | 6 | 51,996 |
| August 06, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6 | 38,216 |
| August 05, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 6 | 894 |
| August 04, 2025 | 6.45 | 6.25 | 6.25 | 6.5 | 6 | 104,306 |
| August 01, 2025 | 6.06 | 6.25 | 6.25 | 6.25 | 5.9 | 27,152 |
| July 31, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 6 | 98,279 |
| July 30, 2025 | 6.11 | 6.25 | 6.25 | 6.25 | 6.11 | 2,656 |
| July 29, 2025 | 6.1 | 6.25 | 6.25 | 6.25 | 6.1 | 9,600 |
| July 28, 2025 | 6.06 | 6.25 | 6.25 | 6.25 | 6 | 73,766 |
| July 25, 2025 | 6.1 | 6.25 | 6.25 | 6.25 | 6.1 | 100,000 |