6.38
+0.85(+15.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.95 | 6.38 | 6.38 | 6.5 | 5.7 | 3.66M |
| December 03, 2025 | 5.45 | 5.53 | 5.53 | 5.75 | 5 | 318,183 |
| December 02, 2025 | 5.25 | 5.5 | 5.5 | 5.5 | 5.25 | 276,004 |
| December 01, 2025 | 5.5 | 5.5 | 5.5 | 5.5 | 5.35 | 72,110 |
| November 28, 2025 | 5.5 | 5.5 | 5.5 | 5.5 | 5.25 | 12,495 |
| November 27, 2025 | 5.33 | 5.57 | 5.57 | 5.57 | 5.33 | 87,398 |
| November 26, 2025 | 5.5 | 5.5 | 5.5 | 5.69 | 5.5 | 3,162 |
| November 25, 2025 | 5.5 | 5.5 | 5.5 | 5.75 | 5.25 | 47,976 |
| November 24, 2025 | 5.5 | 5.5 | 5.5 | 5.69 | 5.3 | 27,281 |
| November 21, 2025 | 5.75 | 5.75 | 5.75 | 6 | 5.25 | 352,047 |
| November 20, 2025 | 5.75 | 5.75 | 5.75 | 6 | 5.5 | 367,708 |
| November 19, 2025 | 5.75 | 5.55 | 5.55 | 5.75 | 5.55 | 129,864 |
| November 18, 2025 | 5.75 | 5.75 | 5.75 | 5.84 | 5.55 | 107,348 |
| November 17, 2025 | 6.2 | 5.75 | 5.75 | 6.5 | 5.64 | 1.74M |
| November 14, 2025 | 5.57 | 5.57 | 5.57 | 5.75 | 5.43 | 116,915 |
| November 13, 2025 | 5.45 | 5.57 | 5.57 | 5.57 | 5.4 | 417,728 |
| November 12, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.4 | 156,180 |
| November 11, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.4 | 15,095 |
| November 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | 13,561 |
| November 07, 2025 | 5.45 | 5.45 | 5.45 | 5.5 | 5.3 | 181,324 |
| November 06, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 37,364 |
| November 05, 2025 | 5.58 | 5.45 | 5.45 | 5.75 | 5.4 | 929,628 |
| November 04, 2025 | 5.45 | 5.48 | 5.48 | 5.48 | 5.45 | 99,034 |
| November 03, 2025 | 5.58 | 5.58 | 5.58 | 5.75 | 5.46 | 101,086 |
| October 31, 2025 | 5.58 | 5.58 | 5.58 | 5.75 | 5.45 | 46,867 |
| October 30, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.4 | 532,284 |
| October 29, 2025 | 5.63 | 5.58 | 5.58 | 5.63 | 5.4 | 317,855 |
| October 28, 2025 | 5.63 | 5.5 | 5.5 | 5.75 | 5.5 | 230,458 |
| October 27, 2025 | 5.63 | 5.5 | 5.5 | 5.75 | 5.38 | 322,395 |
| October 24, 2025 | 5.63 | 5.63 | 5.63 | 5.75 | 5.52 | 178,402 |
| October 23, 2025 | 5.63 | 5.63 | 5.63 | 5.65 | 5.5 | 82,192 |
| October 22, 2025 | 5.5 | 5.63 | 5.63 | 5.66 | 5.5 | 133,415 |
| October 21, 2025 | 5.85 | 5.63 | 5.63 | 6 | 5.5 | 548,839 |
| October 20, 2025 | 5.85 | 5.85 | 5.85 | 5.9 | 5.7 | 33,860 |
| 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 |