5.41
+0.01(+0.19%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 5.18 | 5.17 | 5.17 | 5.18 | 5.16 | 81,284 |
| July 03, 2025 | 5.18 | 5.19 | 5.19 | 5.2 | 5.16 | 126,299 |
| July 02, 2025 | 5.1 | 5.16 | 5.16 | 5.18 | 5.1 | 226,154 |
| July 01, 2025 | 5.12 | 5.12 | 5.12 | 5.13 | 5.09 | 89,895 |
| June 30, 2025 | 5.11 | 5.11 | 5.11 | 5.13 | 5.11 | 174,248 |
| June 27, 2025 | 5.08 | 5.1 | 5.1 | 5.11 | 5.07 | 111,364 |
| June 26, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5.04 | 117,029 |
| June 25, 2025 | 5.07 | 5.07 | 5.07 | 5.1 | 5.06 | 50,633 |
| June 24, 2025 | 5.05 | 5.06 | 5.06 | 5.09 | 5.04 | 119,396 |
| June 23, 2025 | 5.02 | 5.01 | 5.01 | 5.04 | 4.99 | 101,397 |
| June 20, 2025 | 4.99 | 5.01 | 5.01 | 5.04 | 4.99 | 61,628 |
| June 19, 2025 | 5.06 | 4.99 | 4.99 | 5.06 | 4.99 | 91,365 |
| June 18, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.03 | 33,742 |
| June 17, 2025 | 5.05 | 5.04 | 5.04 | 5.05 | 5.01 | 57,776 |
| June 16, 2025 | 5.01 | 5.04 | 5.04 | 5.06 | 5 | 94,935 |
| June 13, 2025 | 5.03 | 5.01 | 5.01 | 5.04 | 4.99 | 71,098 |
| June 12, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.02 | 85,898 |
| June 11, 2025 | 5.11 | 5.08 | 5.08 | 5.11 | 5.07 | 101,382 |
| June 10, 2025 | 5.06 | 5.06 | 5.06 | 5.07 | 5.05 | 79,692 |
| June 09, 2025 | 5.03 | 5.04 | 5.04 | 5.05 | 5.03 | 140,946 |
| June 06, 2025 | 5.02 | 5.03 | 5.03 | 5.05 | 5 | 183,067 |
| June 05, 2025 | 5 | 5.01 | 5.01 | 5.02 | 4.98 | 87,262 |
| June 04, 2025 | 4.98 | 5.01 | 5.01 | 5.02 | 4.98 | 75,143 |
| June 03, 2025 | 4.98 | 4.99 | 4.99 | 5 | 4.95 | 163,682 |
| June 02, 2025 | 4.91 | 4.95 | 4.95 | 4.97 | 4.91 | 151,063 |
| May 30, 2025 | 4.99 | 4.97 | 4.97 | 4.99 | 4.94 | 106,023 |
| May 29, 2025 | 5.06 | 4.97 | 4.97 | 5.06 | 4.96 | 62,925 |
| May 28, 2025 | 5 | 4.98 | 4.98 | 5 | 4.96 | 81,537 |
| May 27, 2025 | 4.94 | 4.96 | 4.96 | 4.97 | 4.92 | 177,737 |
