5.40
-0.0115(-0.21%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.4 | 5.4 | 5.4 | 5.43 | 5.39 | 4,066 |
| December 23, 2025 | 5.39 | 5.41 | 5.41 | 5.42 | 5.39 | 11,379 |
| December 22, 2025 | 5.38 | 5.41 | 5.41 | 5.44 | 5.38 | 10,039 |
| December 19, 2025 | 5.38 | 5.41 | 5.41 | 5.41 | 5.34 | 15,145 |
| December 18, 2025 | 5.35 | 5.38 | 5.38 | 5.38 | 5.33 | 12,510 |
| December 17, 2025 | 5.41 | 5.35 | 5.33 | 5.42 | 5.35 | 5,537 |
| December 16, 2025 | 5.37 | 5.35 | 5.34 | 5.38 | 5.35 | 7,324 |
| December 15, 2025 | 5.42 | 5.41 | 5.41 | 5.44 | 5.4 | 32,763 |
| December 12, 2025 | 5.48 | 5.4 | 5.4 | 5.48 | 5.4 | 62,689 |
| December 11, 2025 | 5.43 | 5.41 | 5.41 | 5.43 | 5.4 | 21,037 |
| December 10, 2025 | 5.44 | 5.43 | 5.43 | 5.44 | 5.41 | 384,742 |
| December 09, 2025 | 5.44 | 5.44 | 5.44 | 5.46 | 5.42 | 13,442 |
| December 08, 2025 | 5.46 | 5.43 | 5.43 | 5.47 | 5.43 | 20,779 |
| December 05, 2025 | 5.42 | 5.44 | 5.44 | 5.46 | 5.42 | 6,939 |
| December 04, 2025 | 5.43 | 5.41 | 5.41 | 5.43 | 5.4 | 27,600 |
| December 03, 2025 | 5.43 | 5.4 | 5.4 | 5.45 | 5.4 | 11,005 |
| December 02, 2025 | 5.46 | 5.44 | 5.44 | 5.47 | 5.43 | 19,502 |
| December 01, 2025 | 5.43 | 5.44 | 5.44 | 5.45 | 5.4 | 91,695 |
| November 28, 2025 | 5.46 | 5.44 | 5.44 | 5.46 | 5.42 | 13,723 |
| November 27, 2025 | 5.43 | 5.41 | 5.41 | 5.44 | 5.41 | 4,125 |
| November 26, 2025 | 5.46 | 5.43 | 5.43 | 5.46 | 5.39 | 9,316 |
| November 25, 2025 | 5.35 | 5.37 | 5.37 | 5.38 | 5.35 | 17,703 |
| November 24, 2025 | 5.34 | 5.36 | 5.36 | 5.38 | 5.32 | 8,621 |
| November 21, 2025 | 5.26 | 5.29 | 5.29 | 5.3 | 5.25 | 12,860 |
| November 20, 2025 | 5.41 | 5.36 | 5.36 | 5.43 | 5.36 | 12,545 |
| November 19, 2025 | 5.33 | 5.34 | 5.34 | 5.38 | 5.31 | 19,137 |
| November 18, 2025 | 5.34 | 5.32 | 5.32 | 5.34 | 5.28 | 82,036 |
| November 17, 2025 | 5.43 | 5.38 | 5.38 | 5.44 | 5.37 | 30,723 |
| November 14, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.36 | 42,871 |
| November 13, 2025 | 5.51 | 5.43 | 5.43 | 5.53 | 5.43 | 46,340 |
| November 12, 2025 | 5.51 | 5.51 | 5.51 | 5.55 | 5.48 | 33,297 |
| November 11, 2025 | 5.48 | 5.47 | 5.47 | 5.49 | 5.46 | 39,864 |
| November 10, 2025 | 5.45 | 5.44 | 5.44 | 5.47 | 5.43 | 67,665 |
| 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 |
