5.33
-0.082(-1.52%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.42 | 5.33 | 5.33 | 5.43 | 5.33 | 97,460 |
| November 06, 2025 | 5.49 | 5.41 | 5.41 | 5.5 | 5.41 | 79,394 |
| November 05, 2025 | 5.51 | 5.5 | 5.5 | 5.51 | 5.46 | 26,028 |
| November 04, 2025 | 5.47 | 5.5 | 5.5 | 5.52 | 5.43 | 95,070 |
| November 03, 2025 | 5.51 | 5.5 | 5.5 | 5.53 | 5.49 | 59,172 |
| October 31, 2025 | 5.51 | 5.49 | 5.49 | 5.55 | 5.49 | 23,172 |
| October 30, 2025 | 5.55 | 5.52 | 5.52 | 5.55 | 5.5 | 29,726 |
| October 29, 2025 | 5.53 | 5.52 | 5.52 | 5.54 | 5.52 | 15,690 |
| October 28, 2025 | 5.46 | 5.48 | 5.48 | 5.5 | 5.45 | 22,984 |
| October 27, 2025 | 5.42 | 5.45 | 5.45 | 5.47 | 5.42 | 16,703 |
| October 24, 2025 | 5.38 | 5.42 | 5.42 | 5.42 | 5.37 | 26,429 |
| October 23, 2025 | 5.35 | 5.35 | 5.35 | 5.36 | 5.32 | 6,987 |
| October 22, 2025 | 5.37 | 5.32 | 5.32 | 5.37 | 5.32 | 44,614 |
| October 21, 2025 | 5.35 | 5.34 | 5.34 | 5.36 | 5.32 | 33,693 |
| October 20, 2025 | 5.32 | 5.33 | 5.33 | 5.34 | 5.29 | 25,935 |
| 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 |