5.06
+0.0045(+0.09%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 5.04 | 5.04 | 5.04 | 5.07 | 5.03 | 43,750 |
| July 23, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.03 | 119,220 |
| July 22, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.03 | 50,456 |
| July 21, 2025 | 5.03 | 5.03 | 5.03 | 5.04 | 5.03 | 72,574 |
| July 18, 2025 | 5.03 | 5.03 | 5.03 | 5.04 | 5.03 | 41,602 |
| July 17, 2025 | 5.02 | 5.03 | 5.03 | 5.04 | 5.02 | 277,097 |
| July 16, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.02 | 44,105 |
| July 15, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.02 | 85,342 |
| July 14, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.02 | 22,410 |
| July 11, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 86,419 |
| July 10, 2025 | 5.02 | 5.03 | 5.03 | 5.04 | 5.01 | 39,694 |
| July 09, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.01 | 91,905 |
| July 08, 2025 | 5.01 | 5.02 | 5.02 | 5.04 | 5.01 | 40,819 |
| July 07, 2025 | 5.04 | 5.02 | 5.02 | 5.04 | 5.02 | 235,850 |
| July 04, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.02 | 52,915 |
| July 03, 2025 | 5.03 | 5.02 | 5.02 | 5.04 | 5.01 | 36,343 |
| July 02, 2025 | 5.02 | 5.02 | 5.02 | 5.04 | 5.01 | 43,485 |
| July 01, 2025 | 5.04 | 5.02 | 5.02 | 5.05 | 5.02 | 140,122 |
| June 30, 2025 | 5.02 | 5.02 | 5.02 | 5.03 | 5.02 | 58,926 |
| June 27, 2025 | 5.04 | 5.02 | 5.02 | 5.04 | 5.01 | 124,072 |
| June 26, 2025 | 5.02 | 5.02 | 5.02 | 5.05 | 5.01 | 191,904 |
| June 25, 2025 | 5.02 | 5.02 | 5.02 | 5.07 | 5.01 | 111,115 |
| June 24, 2025 | 5.04 | 5.02 | 5.02 | 5.04 | 5.01 | 38,682 |
| June 23, 2025 | 5.05 | 5.02 | 5.02 | 5.05 | 5.01 | 44,555 |
| June 20, 2025 | 5.03 | 5.02 | 5.02 | 5.05 | 5.01 | 257,568 |
| June 19, 2025 | 5.01 | 5.01 | 5.01 | 5.05 | 5.01 | 37,460 |
| June 18, 2025 | 5.01 | 5.01 | 5.01 | 5.04 | 5.01 | 101,556 |
| June 17, 2025 | 5.02 | 5.01 | 5.01 | 5.03 | 5.01 | 137,422 |
| June 16, 2025 | 4.99 | 5.01 | 5.01 | 5.05 | 4.98 | 211,336 |
| June 13, 2025 | 5.01 | 5.01 | 5.01 | 5.05 | 4.97 | 157,595 |
| June 12, 2025 | 5.02 | 5.01 | 5.01 | 5.05 | 4.98 | 477,518 |
| June 11, 2025 | 5.13 | 5.13 | 5.01 | 5.16 | 5.1 | 164,063 |
| June 10, 2025 | 5.14 | 5.13 | 5.01 | 5.14 | 5.12 | 63,056 |
| June 09, 2025 | 5.16 | 5.13 | 5 | 5.16 | 5.1 | 98,811 |
| June 06, 2025 | 5.12 | 5.13 | 5.01 | 5.15 | 5.11 | 43,816 |
| June 05, 2025 | 5.14 | 5.13 | 5 | 5.14 | 5.11 | 776,112 |
| June 04, 2025 | 5.14 | 5.13 | 5 | 5.14 | 5.11 | 54,725 |
| June 03, 2025 | 5.14 | 5.12 | 5 | 5.15 | 5.09 | 97,338 |
| June 02, 2025 | 5.13 | 5.12 | 5 | 5.15 | 5.1 | 2.78M |
| May 30, 2025 | 5.12 | 5.12 | 5 | 5.15 | 5.1 | 192,658 |
| May 29, 2025 | 5.12 | 5.12 | 5 | 5.12 | 5.08 | 92,053 |
| May 28, 2025 | 5.11 | 5.12 | 5 | 5.12 | 5.08 | 53,034 |
| May 27, 2025 | 5.11 | 5.12 | 5 | 5.15 | 5.09 | 342,096 |