5.24
+0.0305(+0.59%)
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 |