5.12
-0.004(-0.08%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |