5.09
+0.01625(+0.32%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.08 | 10,456 |
| September 26, 2025 | 5.07 | 5.07 | 5.07 | 5.08 | 5.07 | 2,889 |
| September 25, 2025 | 5.09 | 5.06 | 5.06 | 5.09 | 5.06 | 7,827 |
| September 24, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.08 | 5,194 |
| September 23, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.08 | 8,553 |
| September 22, 2025 | 5.05 | 5.08 | 5.08 | 5.09 | 5.05 | 20,318 |
| September 19, 2025 | 5.12 | 5.08 | 5.08 | 5.12 | 5.08 | 21,395 |
| September 18, 2025 | 5.13 | 5.08 | 5.08 | 5.13 | 5.08 | 11,851 |
| September 17, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.1 | 69,266 |
| September 16, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 10,405 |
| September 15, 2025 | 5.09 | 5.1 | 5.1 | 5.1 | 5.08 | 18,605 |
| September 12, 2025 | 5.1 | 5.08 | 5.08 | 5.1 | 5.08 | 4,333 |
| September 11, 2025 | 5.08 | 5.09 | 5.09 | 5.1 | 5.08 | 20,354 |
| September 10, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.07 | 14,980 |
| September 09, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 5.07 | 8,997 |
| September 08, 2025 | 5.07 | 5.08 | 5.08 | 5.09 | 5.07 | 13,369 |
| September 05, 2025 | 5.05 | 5.07 | 5.07 | 5.08 | 5.05 | 27,737 |
| September 04, 2025 | 5.04 | 5.04 | 5.04 | 5.05 | 5.04 | 9,534 |
| September 03, 2025 | 5.01 | 5.03 | 5.03 | 5.03 | 5.01 | 4,236 |
| September 02, 2025 | 5.02 | 5.01 | 5.01 | 5.02 | 5.01 | 5,051 |
| September 01, 2025 | 5.03 | 5.02 | 5.02 | 5.03 | 5.02 | 1,156 |
| August 29, 2025 | 5.04 | 5.02 | 5.02 | 5.04 | 5.02 | 1,251 |
| August 28, 2025 | 5.07 | 5.04 | 5.04 | 5.07 | 5.04 | 18,038 |
| August 27, 2025 | 5.03 | 5.03 | 5.03 | 5.04 | 5.03 | 6,999 |
| August 26, 2025 | 5.06 | 5.03 | 5.03 | 5.06 | 5.02 | 17,540 |
| August 22, 2025 | 4.99 | 5.04 | 5.04 | 5.05 | 4.99 | 7,089 |
| August 21, 2025 | 5.01 | 5.01 | 5.01 | 5.03 | 5.01 | 7,792 |
| August 20, 2025 | 5.06 | 5.04 | 5.04 | 5.06 | 5.02 | 198,129 |
| August 19, 2025 | 5.03 | 5.02 | 5.02 | 5.03 | 5.02 | 17,360 |
| 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 |