5.25
-0.0435(-0.82%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.21 | 5.25 | 5.25 | 5.28 | 5.18 | 85,700 |
| October 16, 2025 | 5.31 | 5.3 | 5.3 | 5.31 | 5.28 | 29,606 |
| October 15, 2025 | 5.31 | 5.3 | 5.3 | 5.33 | 5.28 | 14,566 |
| October 14, 2025 | 5.27 | 5.27 | 5.27 | 5.28 | 5.23 | 72,966 |
| October 13, 2025 | 5.26 | 5.28 | 5.28 | 5.29 | 5.25 | 45,004 |
| October 10, 2025 | 5.35 | 5.26 | 5.26 | 5.38 | 5.25 | 133,284 |
| October 09, 2025 | 5.35 | 5.36 | 5.36 | 5.37 | 5.34 | 63,025 |
| October 08, 2025 | 5.34 | 5.33 | 5.33 | 5.35 | 5.29 | 12,630 |
| October 07, 2025 | 5.32 | 5.3 | 5.3 | 5.35 | 5.3 | 73,877 |
| October 06, 2025 | 5.32 | 5.32 | 5.32 | 5.34 | 5.3 | 39,657 |
| October 03, 2025 | 5.32 | 5.31 | 5.31 | 5.32 | 5.3 | 19,389 |
| October 02, 2025 | 5.3 | 5.3 | 5.3 | 5.31 | 5.27 | 124,261 |
| October 01, 2025 | 5.23 | 5.26 | 5.26 | 5.26 | 5.22 | 23,370 |
| September 30, 2025 | 5.24 | 5.23 | 5.23 | 5.25 | 5.23 | 9,597 |
| September 29, 2025 | 5.24 | 5.24 | 5.24 | 5.26 | 5.22 | 24,313 |
| 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 |