5.21
-0.012(-0.23%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 5.23 | 5.21 | 5.21 | 5.24 | 5.21 | 138,133 |
September 25, 2025 | 5.22 | 5.22 | 5.22 | 5.24 | 5.19 | 8,025 |
September 24, 2025 | 5.26 | 5.23 | 5.23 | 5.26 | 5.23 | 4,889 |
September 23, 2025 | 5.27 | 5.25 | 5.25 | 5.27 | 5.24 | 12,250 |
September 22, 2025 | 5.25 | 5.24 | 5.24 | 5.26 | 5.22 | 21,658 |
September 19, 2025 | 5.23 | 5.23 | 5.23 | 5.24 | 5.21 | 57,565 |
September 18, 2025 | 5.17 | 5.21 | 5.21 | 5.22 | 5.17 | 62,900 |
September 17, 2025 | 5.17 | 5.15 | 5.14 | 5.18 | 5.15 | 45,999 |
September 16, 2025 | 5.19 | 5.15 | 5.14 | 5.19 | 5.15 | 26,072 |
September 15, 2025 | 5.17 | 5.18 | 5.17 | 5.19 | 5.16 | 54,156 |
September 12, 2025 | 5.16 | 5.17 | 5.17 | 5.19 | 5.16 | 4,585 |
September 11, 2025 | 5.16 | 5.17 | 5.17 | 5.17 | 5.14 | 9,613 |
September 10, 2025 | 5.16 | 5.13 | 5.13 | 5.16 | 5.13 | 14,924 |
September 09, 2025 | 5.12 | 5.12 | 5.12 | 5.13 | 5.11 | 5,433 |
September 08, 2025 | 5.12 | 5.12 | 5.12 | 5.13 | 5.09 | 9,465 |
September 05, 2025 | 5.14 | 5.09 | 5.09 | 5.14 | 5.08 | 23,483 |
September 04, 2025 | 5.09 | 5.11 | 5.11 | 5.11 | 5.08 | 54,786 |
September 03, 2025 | 5.05 | 5.07 | 5.07 | 5.1 | 5.05 | 32,137 |
September 02, 2025 | 5.07 | 5.04 | 5.04 | 5.08 | 5.04 | 15,126 |
September 01, 2025 | 5.07 | 5.06 | 5.06 | 5.08 | 5.06 | 11,731 |
August 29, 2025 | 5.1 | 5.07 | 5.07 | 5.11 | 5.06 | 23,023 |
August 28, 2025 | 5.12 | 5.09 | 5.09 | 5.12 | 5.08 | 7,467 |
August 27, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.08 | 26,929 |
August 26, 2025 | 5.07 | 5.08 | 5.08 | 5.09 | 5.06 | 38,846 |
August 22, 2025 | 5.05 | 5.1 | 5.1 | 5.1 | 5.04 | 26,822 |
August 21, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.03 | 52,334 |
August 20, 2025 | 5.05 | 5.04 | 5.04 | 5.06 | 5.01 | 280,841 |
August 19, 2025 | 5.06 | 5.07 | 5.07 | 5.08 | 5.06 | 13,287 |
August 18, 2025 | 5.05 | 5.06 | 5.06 | 5.08 | 5.05 | 14,688 |
August 15, 2025 | 5.08 | 5.05 | 5.05 | 5.08 | 5.05 | 14,570 |
August 14, 2025 | 5.05 | 5.05 | 5.05 | 5.06 | 5.04 | 36,154 |
August 13, 2025 | 5.03 | 5.05 | 5.05 | 5.06 | 5.03 | 9,769 |
August 12, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.01 | 76,641 |
August 11, 2025 | 5.05 | 5.04 | 5.04 | 5.05 | 5.01 | 28,487 |
August 08, 2025 | 5.04 | 5.02 | 5.02 | 5.04 | 5.01 | 9,088 |
August 07, 2025 | 5.03 | 5.01 | 5.01 | 5.06 | 5.01 | 10,564 |
August 06, 2025 | 5.03 | 5.01 | 5.01 | 5.04 | 4.99 | 17,943 |
August 05, 2025 | 5.03 | 5 | 5 | 5.05 | 4.99 | 19,427 |
August 04, 2025 | 4.97 | 5 | 5 | 5.01 | 4.96 | 36,795 |
August 01, 2025 | 5.03 | 4.95 | 4.95 | 5.03 | 4.92 | 39,858 |
July 31, 2025 | 5.09 | 5.06 | 5.06 | 5.1 | 5.06 | 19,460 |
July 30, 2025 | 5.04 | 5.05 | 5.05 | 5.06 | 5.02 | 88,570 |
July 29, 2025 | 5.05 | 5.03 | 5.03 | 5.07 | 5.03 | 37,537 |
July 28, 2025 | 5.06 | 5.02 | 5.02 | 5.07 | 5.01 | 58,725 |
July 25, 2025 | 5 | 5.02 | 5.02 | 5.02 | 5 | 17,291 |
July 24, 2025 | 4.99 | 4.99 | 4.99 | 5 | 4.98 | 41,759 |
July 23, 2025 | 4.96 | 4.95 | 4.95 | 4.97 | 4.95 | 20,608 |
July 22, 2025 | 4.95 | 4.94 | 4.94 | 4.95 | 4.93 | 9,684 |
July 21, 2025 | 4.95 | 4.96 | 4.96 | 4.99 | 4.94 | 16,561 |
July 18, 2025 | 4.99 | 4.95 | 4.95 | 5 | 4.94 | 26,408 |
July 17, 2025 | 4.97 | 4.96 | 4.96 | 4.97 | 4.93 | 39,815 |
July 16, 2025 | 4.94 | 4.9 | 4.9 | 4.94 | 4.89 | 28,411 |
July 15, 2025 | 4.94 | 4.94 | 4.94 | 4.96 | 4.94 | 24,079 |
July 14, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.87 | 73,959 |
July 11, 2025 | 4.91 | 4.9 | 4.9 | 4.92 | 4.87 | 22,159 |
July 10, 2025 | 4.87 | 4.9 | 4.9 | 4.91 | 4.87 | 18,802 |
July 09, 2025 | 4.85 | 4.87 | 4.87 | 4.89 | 4.85 | 135,830 |
July 08, 2025 | 4.85 | 4.86 | 4.86 | 4.88 | 4.84 | 6,086 |
July 07, 2025 | 4.85 | 4.85 | 4.85 | 4.87 | 4.85 | 23,841 |
July 04, 2025 | 4.86 | 4.85 | 4.85 | 4.86 | 4.84 | 32,322 |