5.70
+0.0855(+1.52%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |