5.82
+0.042(+0.73%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.84 | 5.77 | 5.77 | 5.84 | 5.77 | 82,290 |
| December 03, 2025 | 5.82 | 5.77 | 5.77 | 5.83 | 5.77 | 108,194 |
| December 02, 2025 | 5.81 | 5.83 | 5.83 | 5.85 | 5.8 | 162,095 |
| December 01, 2025 | 5.81 | 5.8 | 5.8 | 5.82 | 5.77 | 160,083 |
| November 28, 2025 | 5.85 | 5.8 | 5.8 | 5.85 | 5.78 | 95,292 |
| November 27, 2025 | 5.81 | 5.79 | 5.79 | 5.81 | 5.79 | 57,096 |
| November 26, 2025 | 5.76 | 5.8 | 5.8 | 5.84 | 5.76 | 115,529 |
| November 25, 2025 | 5.75 | 5.73 | 5.73 | 5.75 | 5.7 | 150,843 |
| November 24, 2025 | 5.71 | 5.73 | 5.73 | 5.75 | 5.68 | 462,408 |
| November 21, 2025 | 5.63 | 5.64 | 5.64 | 5.66 | 5.61 | 157,548 |
| November 20, 2025 | 5.78 | 5.72 | 5.72 | 5.8 | 5.72 | 98,180 |
| November 19, 2025 | 5.68 | 5.71 | 5.71 | 5.75 | 5.64 | 164,966 |
| November 18, 2025 | 5.69 | 5.68 | 5.68 | 5.7 | 5.64 | 247,638 |
| November 17, 2025 | 5.8 | 5.75 | 5.75 | 5.81 | 5.74 | 152,747 |
| November 14, 2025 | 5.74 | 5.8 | 5.8 | 5.81 | 5.72 | 119,125 |
| November 13, 2025 | 5.91 | 5.81 | 5.81 | 5.93 | 5.81 | 106,609 |
| November 12, 2025 | 5.9 | 5.89 | 5.89 | 5.94 | 5.88 | 108,019 |
| November 11, 2025 | 5.88 | 5.84 | 5.84 | 5.88 | 5.84 | 91,015 |
| November 10, 2025 | 5.83 | 5.81 | 5.81 | 5.85 | 5.8 | 244,637 |
| November 07, 2025 | 5.8 | 5.7 | 5.7 | 5.8 | 5.7 | 116,427 |
| November 06, 2025 | 5.87 | 5.78 | 5.78 | 5.89 | 5.78 | 167,732 |
| November 05, 2025 | 5.86 | 5.87 | 5.87 | 5.89 | 5.83 | 191,905 |
| November 04, 2025 | 5.85 | 5.87 | 5.87 | 5.92 | 5.83 | 146,272 |
| November 03, 2025 | 5.89 | 5.88 | 5.88 | 5.92 | 5.86 | 184,312 |
| October 31, 2025 | 5.92 | 5.9 | 5.9 | 5.93 | 5.86 | 101,143 |
| October 30, 2025 | 5.92 | 5.9 | 5.9 | 5.93 | 5.87 | 172,395 |
| October 29, 2025 | 5.9 | 5.9 | 5.9 | 5.93 | 5.89 | 127,031 |
| October 28, 2025 | 5.83 | 5.86 | 5.86 | 5.89 | 5.82 | 131,902 |
| October 27, 2025 | 5.84 | 5.83 | 5.83 | 5.85 | 5.81 | 208,898 |
| October 24, 2025 | 5.75 | 5.79 | 5.79 | 5.8 | 5.74 | 128,286 |
| October 23, 2025 | 5.69 | 5.72 | 5.72 | 5.73 | 5.68 | 67,622 |
| October 22, 2025 | 5.74 | 5.69 | 5.69 | 5.74 | 5.69 | 285,369 |
| October 21, 2025 | 5.72 | 5.7 | 5.7 | 5.72 | 5.7 | 184,653 |
| October 20, 2025 | 5.66 | 5.7 | 5.7 | 5.71 | 5.65 | 183,658 |
| October 17, 2025 | 5.56 | 5.61 | 5.61 | 5.64 | 5.54 | 244,793 |
| October 16, 2025 | 5.67 | 5.66 | 5.66 | 5.68 | 5.64 | 232,644 |
| October 15, 2025 | 5.68 | 5.67 | 5.67 | 5.7 | 5.66 | 127,922 |
| October 14, 2025 | 5.64 | 5.64 | 5.64 | 5.65 | 5.59 | 199,687 |
| October 13, 2025 | 5.63 | 5.65 | 5.65 | 5.65 | 5.59 | 352,111 |
| October 10, 2025 | 5.73 | 5.58 | 5.58 | 5.75 | 5.58 | 194,892 |
| October 09, 2025 | 5.73 | 5.72 | 5.72 | 5.76 | 5.69 | 157,553 |
| October 08, 2025 | 5.68 | 5.69 | 5.69 | 5.7 | 5.67 | 152,046 |
| October 07, 2025 | 5.67 | 5.66 | 5.66 | 5.71 | 5.66 | 157,891 |
| October 06, 2025 | 5.68 | 5.68 | 5.68 | 5.7 | 5.67 | 257,918 |
| October 03, 2025 | 5.69 | 5.68 | 5.68 | 5.69 | 5.66 | 133,079 |
| October 02, 2025 | 5.65 | 5.66 | 5.66 | 5.67 | 5.63 | 189,696 |
| October 01, 2025 | 5.58 | 5.62 | 5.62 | 5.63 | 5.57 | 144,358 |
| September 30, 2025 | 5.61 | 5.59 | 5.59 | 5.62 | 5.59 | 161,191 |
| 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 |
