5.12
+0.0045(+0.09%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.15 | 5.12 | 5.12 | 5.15 | 5.12 | 3,814 |
| December 03, 2025 | 5.08 | 5.12 | 5.12 | 5.13 | 5.08 | 3,141 |
| December 02, 2025 | 5.11 | 5.12 | 5.12 | 5.12 | 5.11 | 48,508 |
| December 01, 2025 | 5.16 | 5.12 | 5.12 | 5.16 | 5.11 | 10,283 |
| November 28, 2025 | 5.14 | 5.13 | 5.13 | 5.14 | 5.13 | 6,184 |
| November 27, 2025 | 5.1 | 5.14 | 5.14 | 5.14 | 5.1 | 18,988 |
| November 26, 2025 | 5.16 | 5.12 | 5.12 | 5.16 | 5.12 | 14,107 |
| November 25, 2025 | 5.15 | 5.13 | 5.13 | 5.15 | 5.11 | 21,506 |
| November 24, 2025 | 5.12 | 5.11 | 5.11 | 5.12 | 5.1 | 22,086 |
| November 21, 2025 | 5.14 | 5.1 | 5.1 | 5.14 | 5.1 | 14,131 |
| November 20, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.1 | 5,872 |
| November 19, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.09 | 10,856 |
| November 18, 2025 | 5.1 | 5.08 | 5.08 | 5.1 | 5.08 | 3,880 |
| November 17, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.09 | 1,314 |
| November 14, 2025 | 5.14 | 5.1 | 5.1 | 5.14 | 5.09 | 20,439 |
| November 13, 2025 | 5.14 | 5.1 | 5.1 | 5.14 | 5.1 | 5,882 |
| November 12, 2025 | 5.13 | 5.12 | 5.12 | 5.13 | 5.11 | 5,262 |
| November 11, 2025 | 5.07 | 5.11 | 5.11 | 5.12 | 5.07 | 7,067 |
| November 10, 2025 | 5.09 | 5.1 | 5.1 | 5.12 | 5.09 | 27,661 |
| November 07, 2025 | 5.1 | 5.11 | 5.11 | 5.11 | 5.1 | 5,584 |
| November 06, 2025 | 5.12 | 5.11 | 5.11 | 5.12 | 5.1 | 7,278 |
| November 05, 2025 | 5.14 | 5.1 | 5.1 | 5.14 | 5.1 | 9,330 |
| November 04, 2025 | 5.1 | 5.11 | 5.11 | 5.11 | 5.1 | 17,199 |
| November 03, 2025 | 5.11 | 5.1 | 5.1 | 5.12 | 5.1 | 18,146 |
| October 31, 2025 | 5.13 | 5.1 | 5.1 | 5.13 | 5.1 | 91,441 |
| October 30, 2025 | 5.16 | 5.12 | 5.12 | 5.16 | 5.11 | 5,203 |
| October 29, 2025 | 5.15 | 5.13 | 5.13 | 5.15 | 5.13 | 4,164 |
| October 28, 2025 | 5.14 | 5.13 | 5.13 | 5.15 | 5.13 | 3,268 |
| October 27, 2025 | 5.15 | 5.13 | 5.13 | 5.16 | 5.13 | 16,831 |
| October 24, 2025 | 5.14 | 5.13 | 5.13 | 5.14 | 5.13 | 213,794 |
| October 23, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.13 | 12,748 |
| October 22, 2025 | 5.14 | 5.13 | 5.13 | 5.16 | 5.13 | 13,491 |
| October 21, 2025 | 5.13 | 5.14 | 5.14 | 5.14 | 5.13 | 8,598 |
| October 20, 2025 | 5.16 | 5.13 | 5.13 | 5.16 | 5.12 | 129,703 |
| October 17, 2025 | 5.13 | 5.12 | 5.12 | 5.15 | 5.12 | 9,133 |
| October 16, 2025 | 5.15 | 5.13 | 5.13 | 5.15 | 5.12 | 14,099 |
| October 15, 2025 | 5.12 | 5.13 | 5.13 | 5.13 | 5.12 | 200,957 |
| October 14, 2025 | 5.12 | 5.11 | 5.11 | 5.12 | 5.1 | 57,261 |
| October 13, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.09 | 10,669 |
| October 10, 2025 | 5.09 | 5.1 | 5.1 | 5.1 | 5.09 | 18,090 |
| October 09, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.09 | 19,281 |
| October 08, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.1 | 5,566 |
| October 07, 2025 | 5.09 | 5.1 | 5.1 | 5.1 | 5.09 | 7,020 |
| October 06, 2025 | 5.11 | 5.09 | 5.09 | 5.11 | 5.09 | 9,369 |
| October 03, 2025 | 5.09 | 5.1 | 5.1 | 5.11 | 5.09 | 10,709 |
| October 02, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.09 | 7,510 |
| October 01, 2025 | 5.09 | 5.09 | 5.09 | 5.11 | 5.08 | 47,451 |
| September 30, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.08 | 2,966 |
| 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 |