5.02
-0.012(-0.24%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.03 | 5.02 | 5.02 | 5.03 | 5.01 | 7,809 |
| August 15, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.03 | 17,342 |
| August 14, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.03 | 1,492 |
| August 13, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.03 | 15,168 |
| August 12, 2025 | 5.04 | 5.02 | 5.02 | 5.04 | 5.01 | 23,333 |
| August 11, 2025 | 5.03 | 5.02 | 5.02 | 5.03 | 5.02 | 5,266 |
| August 08, 2025 | 5.03 | 5.02 | 5.02 | 5.04 | 5.02 | 12,364 |
| August 07, 2025 | 5 | 5.03 | 5.03 | 5.04 | 5 | 6,251 |
| August 06, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5 | 3,324 |
| August 05, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.02 | 1,060 |
| August 04, 2025 | 5.05 | 5.02 | 5.02 | 5.05 | 5.01 | 6,683 |
| August 01, 2025 | 5.03 | 5.02 | 5.02 | 5.03 | 4.98 | 8,582 |
| July 31, 2025 | 5.02 | 5.01 | 5.01 | 5.02 | 5 | 1,541 |
| July 30, 2025 | 5.01 | 5 | 5 | 5.01 | 4.99 | 48,203 |
| July 29, 2025 | 5 | 5 | 5 | 5.01 | 4.99 | 74,673 |
| July 28, 2025 | 5 | 4.99 | 4.99 | 5 | 4.98 | 7,934 |
| July 25, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.98 | 7,583 |
| July 24, 2025 | 5 | 4.99 | 4.99 | 5 | 4.98 | 5,564 |
| July 23, 2025 | 4.99 | 5 | 5 | 5 | 4.99 | 114,191 |
| July 22, 2025 | 4.99 | 5 | 5 | 5 | 4.98 | 10,818 |
| July 21, 2025 | 4.99 | 4.99 | 4.99 | 5 | 4.98 | 8,407 |
| July 18, 2025 | 4.97 | 4.97 | 4.97 | 4.98 | 4.97 | 5,911 |
| July 17, 2025 | 4.97 | 4.97 | 4.97 | 4.98 | 4.96 | 512 |
| July 16, 2025 | 4.97 | 4.96 | 4.96 | 4.98 | 4.96 | 18.26M |
| July 15, 2025 | 4.98 | 4.96 | 4.96 | 4.98 | 4.96 | 1,880 |
| July 14, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 4,089 |
| July 11, 2025 | 4.99 | 4.97 | 4.97 | 4.99 | 4.97 | 5,864 |
| July 10, 2025 | 5 | 4.99 | 4.99 | 5 | 4.98 | 11,246 |
| July 09, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.97 | 7,951 |
| July 08, 2025 | 4.98 | 4.97 | 4.97 | 4.98 | 4.97 | 1,784 |
| July 07, 2025 | 4.99 | 4.98 | 4.98 | 4.99 | 4.98 | 14,641 |
| July 04, 2025 | 5 | 4.99 | 4.99 | 5.01 | 4.99 | 7,694 |
| July 03, 2025 | 5.01 | 4.99 | 4.99 | 5.01 | 4.99 | 1,889 |
| July 02, 2025 | 5 | 4.99 | 4.99 | 5 | 4.98 | 7,865 |
| July 01, 2025 | 5 | 4.99 | 4.99 | 5.01 | 4.99 | 4,082 |
| June 30, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.98 | 5,915 |
| June 27, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.97 | 2,360 |
| June 26, 2025 | 4.98 | 4.97 | 4.97 | 5 | 4.97 | 3,004 |
| June 25, 2025 | 5 | 4.97 | 4.97 | 5 | 4.96 | 9,042 |
| June 24, 2025 | 4.96 | 4.98 | 4.98 | 4.98 | 4.96 | 2,492 |
| June 23, 2025 | 4.98 | 4.97 | 4.97 | 4.98 | 4.95 | 13,979 |
| June 20, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.94 | 11,904 |
| June 19, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 2,093 |
| June 18, 2025 | 4.95 | 4.96 | 4.96 | 4.96 | 4.95 | 3,315 |
| June 17, 2025 | 4.98 | 4.94 | 4.94 | 4.98 | 4.94 | 35,043 |
| June 16, 2025 | 4.93 | 4.95 | 4.95 | 4.95 | 4.93 | 9,482 |
| June 13, 2025 | 4.92 | 4.94 | 4.94 | 4.96 | 4.92 | 2,451 |
| June 12, 2025 | 4.94 | 4.95 | 4.95 | 4.97 | 4.94 | 19,615 |
| June 11, 2025 | 4.93 | 4.94 | 4.94 | 4.95 | 4.92 | 3,042 |
| June 10, 2025 | 4.93 | 4.93 | 4.93 | 4.94 | 4.93 | 18,908 |
| June 09, 2025 | 4.89 | 4.93 | 4.93 | 4.93 | 4.89 | 30,417 |
| June 06, 2025 | 4.94 | 4.92 | 4.92 | 4.94 | 4.92 | 7,413 |
| June 05, 2025 | 4.94 | 4.93 | 4.93 | 4.95 | 4.93 | 26,315 |
| June 04, 2025 | 4.93 | 4.94 | 4.94 | 4.95 | 4.92 | 18,167 |
| June 03, 2025 | 4.93 | 4.93 | 4.93 | 4.94 | 4.93 | 9,645 |
| June 02, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 5,632 |
| May 30, 2025 | 4.92 | 4.93 | 4.93 | 4.93 | 4.92 | 666 |
| May 29, 2025 | 4.94 | 4.92 | 4.92 | 4.94 | 4.9 | 1,454 |
| May 28, 2025 | 4.92 | 4.9 | 4.9 | 4.92 | 4.9 | 5,055 |
| May 27, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.9 | 9,656 |
