5.09
-0.0009(-0.02%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.1 | 5.09 | 5.09 | 5.11 | 5.08 | 154,070 |
| October 16, 2025 | 5.09 | 5.09 | 5.09 | 5.12 | 5.07 | 130,062 |
| October 15, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.08 | 280,446 |
| October 14, 2025 | 5.08 | 5.09 | 5.09 | 5.12 | 5.05 | 65,465 |
| October 13, 2025 | 5.07 | 5.08 | 5.08 | 5.1 | 5.07 | 229,279 |
| October 10, 2025 | 5.08 | 5.08 | 5.08 | 5.1 | 5.05 | 118,513 |
| October 09, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.08 | 142,444 |
| October 08, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.06 | 76,702 |
| October 07, 2025 | 5.08 | 5.08 | 5.08 | 5.09 | 5.08 | 99,457 |
| October 06, 2025 | 5.08 | 5.08 | 5.08 | 5.09 | 5.08 | 79,250 |
| October 03, 2025 | 5.1 | 5.08 | 5.08 | 5.1 | 5.07 | 25,985 |
| October 02, 2025 | 5.07 | 5.08 | 5.08 | 5.09 | 5.07 | 41,807 |
| October 01, 2025 | 5.08 | 5.08 | 5.08 | 5.1 | 5.06 | 62,776 |
| September 30, 2025 | 5.1 | 5.08 | 5.08 | 5.1 | 5.06 | 324,017 |
| September 29, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.08 | 92,916 |
| September 26, 2025 | 5.07 | 5.08 | 5.08 | 5.1 | 5.07 | 74,591 |
| September 25, 2025 | 5.09 | 5.08 | 5.08 | 5.1 | 5.06 | 294,804 |
| September 24, 2025 | 5.09 | 5.08 | 5.08 | 5.11 | 5.05 | 58,005 |
| September 23, 2025 | 5.07 | 5.08 | 5.08 | 5.1 | 5.05 | 359,634 |
| September 22, 2025 | 5.05 | 5.08 | 5.08 | 5.11 | 5.05 | 103,932 |
| September 19, 2025 | 5.1 | 5.08 | 5.08 | 5.11 | 5.05 | 44,623 |
| September 18, 2025 | 5.07 | 5.08 | 5.08 | 5.12 | 5.07 | 130,515 |
| September 17, 2025 | 5.08 | 5.07 | 5.07 | 5.11 | 5.07 | 23,432 |
| September 16, 2025 | 5.11 | 5.07 | 5.07 | 5.11 | 5.05 | 72,503 |
| September 15, 2025 | 5.07 | 5.07 | 5.07 | 5.08 | 5.07 | 36,642 |
| September 12, 2025 | 5.09 | 5.07 | 5.07 | 5.1 | 5.06 | 31,975 |
| September 11, 2025 | 5.08 | 5.07 | 5.07 | 5.12 | 5.04 | 38,013 |
| September 10, 2025 | 5.09 | 5.07 | 5.07 | 5.1 | 5.06 | 58,786 |
| September 09, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.03 | 55,193 |
| September 08, 2025 | 5.07 | 5.07 | 5.07 | 5.1 | 5.03 | 526,669 |
| September 05, 2025 | 5.05 | 5.07 | 5.07 | 5.12 | 5.05 | 1.4M |
| September 04, 2025 | 5.07 | 5.07 | 5.07 | 5.11 | 5.04 | 43,356 |
| September 03, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.03 | 51,437 |
| September 02, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5.02 | 71,291 |
| September 01, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.03 | 260,626 |
| August 29, 2025 | 5.06 | 5.06 | 5.06 | 5.07 | 5.03 | 193,857 |
| August 28, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5 | 178,189 |
| August 27, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5.03 | 41,481 |
| August 26, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5.02 | 125,400 |
| August 22, 2025 | 5.04 | 5.06 | 5.06 | 5.08 | 5.02 | 63,572 |
| August 21, 2025 | 5.04 | 5.06 | 5.06 | 5.08 | 5.02 | 35,055 |
| August 20, 2025 | 5.06 | 5.06 | 5.06 | 5.07 | 5.04 | 730,971 |
| August 19, 2025 | 5.09 | 5.05 | 5.05 | 5.09 | 5.05 | 1.32M |
| August 18, 2025 | 5.08 | 5.06 | 5.06 | 5.08 | 5.05 | 3.66M |
| August 15, 2025 | 5.07 | 5.05 | 5.05 | 5.07 | 5.05 | 71,663 |
| August 14, 2025 | 5.11 | 5.05 | 5.05 | 5.11 | 5.05 | 45,941 |
| August 13, 2025 | 5.05 | 5.05 | 5.05 | 5.18 | 5.05 | 95,128 |
| August 12, 2025 | 5.08 | 5.05 | 5.05 | 5.1 | 5.05 | 49,769 |
| August 11, 2025 | 5.04 | 5.05 | 5.05 | 5.08 | 5.04 | 62,498 |
| August 08, 2025 | 5.04 | 5.05 | 5.05 | 5.07 | 5.04 | 73,502 |
| August 07, 2025 | 5.08 | 5.04 | 5.04 | 5.08 | 5.04 | 65,564 |
| August 06, 2025 | 5.08 | 5.04 | 5.04 | 5.08 | 5.03 | 73,949 |
| August 05, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.04 | 165,783 |
| August 04, 2025 | 5.06 | 5.05 | 5.05 | 5.08 | 5.03 | 60,641 |
| August 01, 2025 | 5.04 | 5.04 | 5.04 | 5.18 | 5.03 | 140,113 |
| July 31, 2025 | 5.06 | 5.04 | 5.04 | 5.07 | 5.03 | 120,708 |
| July 30, 2025 | 5.06 | 5.04 | 5.04 | 5.18 | 5.03 | 58,813 |
| July 29, 2025 | 5.04 | 5.04 | 5.04 | 5.08 | 5.04 | 66,857 |
| July 28, 2025 | 5.06 | 5.04 | 5.04 | 5.07 | 5.04 | 58,505 |
| July 25, 2025 | 5.03 | 5.04 | 5.04 | 5.07 | 5.03 | 27,028 |