5.60
+0.038(+0.68%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5.6 | 5.6 | 5.6 | 5.62 | 5.59 | 399,422 |
| September 26, 2025 | 5.6 | 5.56 | 5.56 | 5.61 | 5.56 | 153,107 |
| September 25, 2025 | 5.58 | 5.58 | 5.58 | 5.6 | 5.56 | 108,426 |
| September 24, 2025 | 5.61 | 5.59 | 5.59 | 5.62 | 5.59 | 116,833 |
| September 23, 2025 | 5.62 | 5.61 | 5.61 | 5.64 | 5.6 | 128,887 |
| September 22, 2025 | 5.62 | 5.6 | 5.6 | 5.62 | 5.58 | 127,894 |
| September 19, 2025 | 5.61 | 5.59 | 5.59 | 5.61 | 5.56 | 61,874 |
| September 18, 2025 | 5.53 | 5.57 | 5.57 | 5.58 | 5.53 | 188,250 |
| September 17, 2025 | 5.52 | 5.5 | 5.5 | 5.52 | 5.5 | 111,288 |
| September 16, 2025 | 5.53 | 5.51 | 5.51 | 5.53 | 5.49 | 87,955 |
| September 15, 2025 | 5.52 | 5.52 | 5.52 | 5.54 | 5.5 | 221,476 |
| September 12, 2025 | 5.52 | 5.52 | 5.52 | 5.53 | 5.5 | 92,742 |
| September 11, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.48 | 115,583 |
| September 10, 2025 | 5.49 | 5.48 | 5.48 | 5.5 | 5.47 | 156,669 |
| September 09, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.44 | 120,615 |
| September 08, 2025 | 5.47 | 5.46 | 5.46 | 5.47 | 5.44 | 116,104 |
| September 05, 2025 | 5.48 | 5.42 | 5.42 | 5.48 | 5.41 | 68,132 |
| September 04, 2025 | 5.42 | 5.44 | 5.44 | 5.44 | 5.41 | 250,743 |
| September 03, 2025 | 5.44 | 5.41 | 5.41 | 5.44 | 5.39 | 136,580 |
| September 02, 2025 | 5.4 | 5.38 | 5.38 | 5.42 | 5.38 | 156,997 |
| September 01, 2025 | 5.42 | 5.4 | 5.4 | 5.43 | 5.38 | 156,191 |
| August 29, 2025 | 5.45 | 5.4 | 5.4 | 5.45 | 5.4 | 100,555 |
| August 28, 2025 | 5.44 | 5.42 | 5.42 | 5.45 | 5.41 | 139,494 |
| August 27, 2025 | 5.45 | 5.43 | 5.43 | 5.45 | 5.42 | 80,904 |
| August 26, 2025 | 5.42 | 5.41 | 5.41 | 5.43 | 5.4 | 328,544 |
| August 22, 2025 | 5.38 | 5.43 | 5.43 | 5.44 | 5.37 | 113,551 |
| August 21, 2025 | 5.39 | 5.38 | 5.38 | 5.4 | 5.35 | 103,540 |
| August 20, 2025 | 5.39 | 5.37 | 5.37 | 5.42 | 5.35 | 244,970 |
| August 19, 2025 | 5.41 | 5.4 | 5.4 | 5.42 | 5.39 | 119,534 |
| August 18, 2025 | 5.42 | 5.4 | 5.4 | 5.42 | 5.37 | 166,772 |
| August 15, 2025 | 5.42 | 5.38 | 5.38 | 5.42 | 5.38 | 125,872 |
| August 14, 2025 | 5.38 | 5.38 | 5.38 | 5.39 | 5.37 | 73,690 |
| August 13, 2025 | 5.4 | 5.38 | 5.38 | 5.41 | 5.37 | 373,673 |
| August 12, 2025 | 5.37 | 5.37 | 5.37 | 5.38 | 5.34 | 110,507 |
| August 11, 2025 | 5.37 | 5.37 | 5.37 | 5.39 | 5.35 | 92,581 |
| August 08, 2025 | 5.35 | 5.35 | 5.35 | 5.36 | 5.33 | 296,599 |
| August 07, 2025 | 5.37 | 5.34 | 5.34 | 5.4 | 5.34 | 92,601 |
| August 06, 2025 | 5.36 | 5.34 | 5.34 | 5.37 | 5.32 | 51,569 |
| August 05, 2025 | 5.37 | 5.33 | 5.33 | 5.4 | 5.33 | 124,443 |
| August 04, 2025 | 5.29 | 5.34 | 5.34 | 5.35 | 5.29 | 205,392 |
| August 01, 2025 | 5.38 | 5.27 | 5.27 | 5.38 | 5.24 | 405,668 |
| July 31, 2025 | 5.42 | 5.4 | 5.4 | 5.47 | 5.39 | 165,763 |
| July 30, 2025 | 5.39 | 5.38 | 5.38 | 5.4 | 5.35 | 96,996 |
| July 29, 2025 | 5.39 | 5.36 | 5.36 | 5.41 | 5.36 | 113,635 |
| July 28, 2025 | 5.39 | 5.35 | 5.35 | 5.4 | 5.35 | 242,906 |
| July 25, 2025 | 5.34 | 5.35 | 5.35 | 5.36 | 5.32 | 65,222 |
| July 24, 2025 | 5.31 | 5.32 | 5.32 | 5.33 | 5.3 | 92,415 |
| July 23, 2025 | 5.3 | 5.28 | 5.28 | 5.3 | 5.26 | 84,628 |
| July 22, 2025 | 5.28 | 5.26 | 5.26 | 5.29 | 5.26 | 105,973 |
| July 21, 2025 | 5.3 | 5.28 | 5.28 | 5.32 | 5.26 | 178,489 |
| July 18, 2025 | 5.29 | 5.27 | 5.27 | 5.31 | 5.27 | 108,419 |
| July 17, 2025 | 5.3 | 5.28 | 5.28 | 5.3 | 5.25 | 59,425 |
| July 16, 2025 | 5.23 | 5.22 | 5.22 | 5.26 | 5.21 | 172,053 |
| July 15, 2025 | 5.28 | 5.27 | 5.27 | 5.29 | 5.26 | 59,719 |
| July 14, 2025 | 5.23 | 5.24 | 5.24 | 5.25 | 5.2 | 80,779 |
| July 11, 2025 | 5.24 | 5.22 | 5.22 | 5.24 | 5.2 | 159,354 |
| July 10, 2025 | 5.18 | 5.22 | 5.22 | 5.23 | 5.18 | 47,544 |
| July 09, 2025 | 5.19 | 5.19 | 5.19 | 5.21 | 5.16 | 133,162 |
| July 08, 2025 | 5.2 | 5.18 | 5.18 | 5.22 | 5.15 | 244,608 |
| July 07, 2025 | 5.18 | 5.17 | 5.17 | 5.2 | 5.17 | 106,491 |