5.19
+0.09(+1.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.1 | 5.1 | 5.1 | 5.2 | 5 | 261,727 |
| September 04, 2025 | 5.29 | 5.1 | 5.1 | 5.3 | 5 | 142,009 |
| September 03, 2025 | 5.15 | 5.4 | 5.4 | 5.4 | 5 | 496,784 |
| September 02, 2025 | 5.15 | 5.15 | 5.15 | 5.3 | 5 | 65,491 |
| September 01, 2025 | 5.22 | 5.15 | 5.15 | 5.3 | 5.15 | 156,182 |
| August 29, 2025 | 5.26 | 5.4 | 5.4 | 5.5 | 5.07 | 1.2M |
| August 28, 2025 | 5.15 | 5.35 | 5.35 | 5.5 | 5 | 538,809 |
| August 27, 2025 | 5.15 | 5.2 | 5.2 | 5.4 | 5 | 164,315 |
| August 26, 2025 | 5.38 | 5.2 | 5.2 | 5.4 | 5 | 111,064 |
| August 22, 2025 | 5.33 | 5.2 | 5.2 | 5.4 | 5 | 486,521 |
| August 21, 2025 | 5.2 | 5.2 | 5.2 | 5.38 | 4.9 | 73,558 |
| August 20, 2025 | 5.12 | 5.05 | 5.05 | 5.19 | 5.05 | 169,253 |
| August 19, 2025 | 5.07 | 4.9 | 4.9 | 5.2 | 4.9 | 474,787 |
| August 18, 2025 | 5.02 | 5.05 | 5.05 | 5.3 | 4.9 | 605,042 |
| August 15, 2025 | 5.16 | 5.2 | 5.2 | 5.4 | 4.9 | 814,653 |
| August 14, 2025 | 4.95 | 5 | 5 | 5.2 | 4.9 | 850,155 |
| August 13, 2025 | 5.05 | 5.08 | 5.08 | 5.1 | 5.04 | 137,879 |
| August 12, 2025 | 5.18 | 5.05 | 5.05 | 5.18 | 4.9 | 264,271 |
| August 11, 2025 | 5.1 | 5.1 | 5.1 | 5.2 | 4.9 | 308,068 |
| August 08, 2025 | 5.15 | 5.05 | 5.05 | 5.2 | 4.93 | 794,733 |
| August 07, 2025 | 5.1 | 5.05 | 5.05 | 5.2 | 4.9 | 1.1M |
| August 06, 2025 | 5.05 | 5 | 5 | 5.1 | 4.9 | 364,675 |
| August 05, 2025 | 4.95 | 4.9 | 4.9 | 5.1 | 4.8 | 222,023 |
| August 04, 2025 | 5.1 | 4.95 | 4.95 | 5.1 | 4.8 | 69,917 |
| August 01, 2025 | 4.97 | 4.95 | 4.95 | 5.1 | 4.8 | 661,838 |
| July 31, 2025 | 5.05 | 4.7 | 4.7 | 5.1 | 4.7 | 1.05M |
| July 30, 2025 | 4.99 | 5.1 | 5.1 | 5.1 | 4.93 | 4.79M |
| July 29, 2025 | 5 | 5 | 5 | 5.09 | 4.92 | 1.11M |
| July 28, 2025 | 5.08 | 4.9 | 4.9 | 5.1 | 4.9 | 1.45M |
| July 25, 2025 | 4.8 | 5 | 5 | 5.1 | 4.8 | 1.04M |
| July 24, 2025 | 4.93 | 5.1 | 5.1 | 5.1 | 4.63 | 3.13M |
| July 23, 2025 | 7.3 | 5 | 5 | 7.5 | 4.77 | 6.85M |
| July 22, 2025 | 8 | 7.66 | 7.66 | 8.5 | 7 | 1.49M |
| July 21, 2025 | 8.1 | 8.3 | 8.3 | 8.5 | 7.5 | 532,154 |
| July 18, 2025 | 8.44 | 8.3 | 8.3 | 8.5 | 8.1 | 151,837 |
| July 17, 2025 | 8.5 | 8.3 | 8.3 | 8.5 | 8.1 | 132,649 |
| July 16, 2025 | 8.3 | 8.3 | 8.3 | 8.4 | 8.14 | 101,200 |
| July 15, 2025 | 8.22 | 8.4 | 8.4 | 8.6 | 8.03 | 482,592 |
| July 14, 2025 | 8.6 | 8.6 | 8.6 | 8.6 | 8.1 | 262,019 |
| July 11, 2025 | 8.6 | 8.64 | 8.64 | 8.7 | 8.25 | 623,740 |
| July 10, 2025 | 8.65 | 8.88 | 8.88 | 9.18 | 8.5 | 360,364 |
| July 09, 2025 | 9.25 | 8.85 | 8.85 | 9.25 | 8.7 | 315,231 |
| July 08, 2025 | 8.91 | 9 | 9 | 9.5 | 8.7 | 216,531 |
| July 07, 2025 | 9.4 | 9.2 | 9.2 | 9.4 | 8.91 | 48,811 |
| July 04, 2025 | 9.5 | 9.5 | 9.5 | 9.5 | 8.91 | 52,352 |
| July 03, 2025 | 9.5 | 9.2 | 9.2 | 9.5 | 8.9 | 23,125 |
| July 02, 2025 | 8.8 | 9.2 | 9.2 | 9.5 | 8.8 | 57,416 |
| July 01, 2025 | 8.99 | 8.85 | 8.85 | 8.99 | 8.7 | 102,939 |
| June 30, 2025 | 9 | 8.85 | 8.85 | 9 | 8.6 | 245,751 |
| June 27, 2025 | 9.01 | 9.1 | 9.1 | 9.5 | 8.7 | 111,314 |
| June 26, 2025 | 9.5 | 9.25 | 9.25 | 9.5 | 9 | 51,222 |
| June 25, 2025 | 9.03 | 9.25 | 9.25 | 9.25 | 9 | 103,138 |
| June 24, 2025 | 9.3 | 9.25 | 9.25 | 9.3 | 9.1 | 60,792 |
| June 23, 2025 | 9.38 | 9.25 | 9.25 | 9.49 | 9.04 | 350,215 |
| June 20, 2025 | 9.11 | 9.5 | 9.25 | 9.5 | 8.85 | 340,513 |
| June 19, 2025 | 9.14 | 9.25 | 9.25 | 10 | 9.14 | 94,561 |
| June 18, 2025 | 9.5 | 9.5 | 9.5 | 9.99 | 9.14 | 587,408 |
| June 17, 2025 | 9.07 | 9.25 | 9.25 | 9.5 | 9.07 | 84,283 |
| June 16, 2025 | 9.06 | 9.25 | 9.25 | 9.4 | 9.05 | 182,285 |
| June 13, 2025 | 9 | 9.25 | 9.25 | 9.4 | 9 | 118,144 |
