5.06
+0.0125(+0.25%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 4.86 | 4.87 | 4.87 | 4.88 | 4.84 | 37,196 |
| July 02, 2025 | 4.83 | 4.85 | 4.85 | 4.85 | 4.81 | 37,994 |
| July 01, 2025 | 4.8 | 4.8 | 4.8 | 4.81 | 4.78 | 17,062 |
| June 30, 2025 | 4.82 | 4.79 | 4.79 | 4.82 | 4.78 | 30,105 |
| June 27, 2025 | 4.78 | 4.78 | 4.78 | 4.79 | 4.75 | 16,601 |
| June 26, 2025 | 4.73 | 4.74 | 4.74 | 4.76 | 4.72 | 16,471 |
| June 25, 2025 | 4.76 | 4.75 | 4.75 | 4.77 | 4.75 | 8,667 |
| June 24, 2025 | 4.73 | 4.74 | 4.74 | 4.78 | 4.73 | 64,150 |
| June 23, 2025 | 4.72 | 4.7 | 4.7 | 4.73 | 4.67 | 4,468 |
| June 20, 2025 | 4.72 | 4.7 | 4.7 | 4.72 | 4.68 | 2,601 |
| June 19, 2025 | 4.7 | 4.68 | 4.68 | 4.73 | 4.68 | 11,570 |
| June 18, 2025 | 4.77 | 4.76 | 4.73 | 4.77 | 4.75 | 44,587 |
| June 17, 2025 | 4.71 | 4.76 | 4.73 | 4.76 | 4.71 | 141,034 |
| June 16, 2025 | 4.73 | 4.76 | 4.73 | 4.77 | 4.72 | 19,811 |
| June 13, 2025 | 4.74 | 4.73 | 4.7 | 4.74 | 4.7 | 29,563 |
| June 12, 2025 | 4.78 | 4.76 | 4.74 | 4.78 | 4.74 | 10,714 |
| June 11, 2025 | 4.82 | 4.79 | 4.77 | 4.82 | 4.79 | 21,245 |
| June 10, 2025 | 4.8 | 4.78 | 4.75 | 4.8 | 4.76 | 27,730 |
| June 09, 2025 | 4.77 | 4.75 | 4.73 | 4.77 | 4.74 | 27,441 |
| June 06, 2025 | 4.74 | 4.75 | 4.72 | 4.77 | 4.72 | 17,636 |
| June 05, 2025 | 4.73 | 4.73 | 4.7 | 4.73 | 4.7 | 200,953 |
| June 04, 2025 | 4.71 | 4.71 | 4.68 | 4.73 | 4.71 | 1.8M |
| June 03, 2025 | 4.67 | 4.71 | 4.68 | 4.71 | 4.66 | 15,785 |
| June 02, 2025 | 4.68 | 4.66 | 4.66 | 4.68 | 4.64 | 65,203 |
| May 30, 2025 | 4.69 | 4.69 | 4.69 | 4.7 | 4.66 | 25,838 |
| May 29, 2025 | 4.72 | 4.69 | 4.69 | 4.77 | 4.68 | 46,279 |
| May 28, 2025 | 4.67 | 4.69 | 4.69 | 4.71 | 4.67 | 17,926 |
| May 27, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.62 | 64,327 |