5.08
+0.01139(+0.22%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
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 |