5.03
+0(+0.00%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.03 | 5.03 | 5.03 | 5.04 | 5.02 | 39,750 |
| December 23, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.02 | 83,795 |
| December 22, 2025 | 5.02 | 5.02 | 5.02 | 5.04 | 5.02 | 164,671 |
| December 19, 2025 | 5.04 | 5.02 | 5.02 | 5.04 | 5.01 | 90,724 |
| December 18, 2025 | 5 | 5.02 | 5.02 | 5.04 | 5 | 59,305 |
| December 17, 2025 | 5.04 | 5.02 | 5.02 | 5.05 | 5.02 | 11.13M |
| December 16, 2025 | 5.02 | 5.02 | 5.02 | 5.03 | 5.01 | 63,743 |
| December 15, 2025 | 5.02 | 5.01 | 5.01 | 5.07 | 5.01 | 82,306 |
| December 12, 2025 | 5.01 | 5.02 | 5.02 | 5.03 | 5.01 | 155,949 |
| December 11, 2025 | 5.01 | 5.01 | 5.01 | 5.02 | 4.99 | 101,477 |
| December 10, 2025 | 5.13 | 5.12 | 5.01 | 5.16 | 5.09 | 85,374 |
| December 09, 2025 | 5.13 | 5.12 | 5.01 | 5.17 | 5.09 | 156,229 |
| December 08, 2025 | 5.12 | 5.13 | 5.01 | 5.13 | 5.11 | 243,619 |
| December 05, 2025 | 5.13 | 5.12 | 5.01 | 5.13 | 5.09 | 299,091 |
| December 04, 2025 | 5.14 | 5.12 | 5.12 | 5.16 | 5.09 | 70,501 |
| December 03, 2025 | 5.12 | 5.12 | 5.12 | 5.15 | 5.08 | 94,092 |
| December 02, 2025 | 5.15 | 5.12 | 5.12 | 5.15 | 5.09 | 30,319 |
| December 01, 2025 | 5.11 | 5.12 | 5.12 | 5.14 | 5.11 | 114,697 |
| November 28, 2025 | 5.12 | 5.11 | 5.11 | 5.15 | 5.11 | 50,314 |
| November 27, 2025 | 5.12 | 5.12 | 5.12 | 5.13 | 5.1 | 45,426 |
| November 26, 2025 | 5.12 | 5.11 | 5.11 | 5.13 | 5.11 | 69,374 |
| November 25, 2025 | 5.11 | 5.11 | 5.11 | 5.15 | 5.11 | 204,034 |
| November 24, 2025 | 5.11 | 5.11 | 5.11 | 5.12 | 5.11 | 31,173 |
| November 21, 2025 | 5.11 | 5.11 | 5.11 | 5.12 | 5.11 | 212,964 |
| November 20, 2025 | 5.11 | 5.11 | 5.11 | 5.12 | 5.11 | 106,557 |
| November 19, 2025 | 5.12 | 5.11 | 5.11 | 5.12 | 5.11 | 310,802 |
| November 18, 2025 | 5.12 | 5.11 | 5.11 | 5.12 | 5.11 | 132,216 |
| November 17, 2025 | 5.12 | 5.11 | 5.11 | 5.12 | 5.11 | 166,490 |
| November 14, 2025 | 5.12 | 5.11 | 5.11 | 5.12 | 5.1 | 295,664 |
| November 13, 2025 | 5.12 | 5.11 | 5.11 | 5.12 | 5.11 | 56,483 |
| November 12, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 41,166 |
| November 11, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.1 | 30,910 |
| November 10, 2025 | 5.1 | 5.11 | 5.11 | 5.12 | 5.1 | 97,824 |
| November 07, 2025 | 5.11 | 5.1 | 5.1 | 5.11 | 5.1 | 130,273 |
| November 06, 2025 | 5.11 | 5.1 | 5.1 | 5.12 | 5.1 | 104,735 |
| November 05, 2025 | 5.11 | 5.1 | 5.1 | 5.12 | 5.1 | 127,468 |
| November 04, 2025 | 5.1 | 5.1 | 5.1 | 5.12 | 5.1 | 90,136 |
| November 03, 2025 | 5.1 | 5.1 | 5.1 | 5.12 | 5.1 | 80,954 |
| October 31, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.09 | 114,101 |
| October 30, 2025 | 5.12 | 5.1 | 5.1 | 5.12 | 5.1 | 85,930 |
| October 29, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.1 | 135,719 |
| October 28, 2025 | 5.12 | 5.1 | 5.1 | 5.12 | 5.07 | 103,350 |
| October 27, 2025 | 5.1 | 5.1 | 5.1 | 5.12 | 5.1 | 147,975 |
| October 24, 2025 | 5.11 | 5.1 | 5.1 | 5.12 | 5.09 | 174,895 |
| October 23, 2025 | 5.1 | 5.1 | 5.1 | 5.12 | 5.1 | 204,941 |
| October 22, 2025 | 5.12 | 5.1 | 5.1 | 5.12 | 5.09 | 162,788 |
| October 21, 2025 | 5.09 | 5.09 | 5.09 | 5.11 | 5.08 | 2.21M |
| October 20, 2025 | 5.09 | 5.09 | 5.09 | 5.11 | 5.08 | 231,517 |
| 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 |