5.06
+0.0035(+0.07%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.04 | 1,648 |
| September 25, 2025 | 5.07 | 5.05 | 5.05 | 5.07 | 5.05 | 1,015 |
| September 24, 2025 | 5.08 | 5.06 | 5.06 | 5.08 | 5.06 | 85 |
| September 23, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 5.05 | 2,582 |
| September 22, 2025 | 5.07 | 5.07 | 5.07 | 5.09 | 5.06 | 214 |
| September 19, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.06 | 9,323 |
| September 18, 2025 | 5.02 | 5.05 | 5.05 | 5.07 | 5.02 | 493 |
| September 17, 2025 | 5.07 | 5.05 | 5.05 | 5.07 | 5.05 | 462 |
| September 16, 2025 | 5.07 | 5.05 | 5.05 | 5.07 | 5.05 | 162 |
| September 15, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.04 | 644 |
| September 12, 2025 | 5.07 | 5.03 | 5.03 | 5.07 | 5.03 | 2,668 |
| September 11, 2025 | 4.99 | 5.05 | 5.05 | 5.05 | 4.99 | 1,744 |
| September 10, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.02 | 13 |
| September 09, 2025 | 5.04 | 5.02 | 5.02 | 5.04 | 5.02 | 6 |
| September 08, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.03 | 2,159 |
| September 05, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.01 | 46 |
| September 04, 2025 | 5.02 | 5.01 | 5.01 | 5.02 | 5 | 64 |
| September 03, 2025 | 5 | 5 | 5 | 5.01 | 4.98 | 149 |
| September 02, 2025 | 5 | 4.98 | 4.98 | 5 | 4.97 | 773 |
| September 01, 2025 | 5.03 | 5 | 5 | 5.03 | 4.99 | 181 |
| August 29, 2025 | 5 | 5 | 5 | 5 | 4.98 | 294 |
| August 28, 2025 | 5.01 | 5 | 5 | 5.01 | 4.99 | 413 |
| August 27, 2025 | 5.01 | 5 | 5 | 5.01 | 4.99 | 59 |
| August 26, 2025 | 5.03 | 5 | 5 | 5.03 | 4.98 | 3,382 |
| August 22, 2025 | 4.95 | 5 | 5 | 5.01 | 4.95 | 967 |
| August 21, 2025 | 4.98 | 4.97 | 4.97 | 4.98 | 4.95 | 13,796 |
| August 20, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.96 | 248 |
| August 19, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.97 | 2,559 |
| August 18, 2025 | 5.01 | 4.98 | 4.98 | 5.02 | 4.97 | 1,370 |
| August 15, 2025 | 4.99 | 4.98 | 4.98 | 5.02 | 4.97 | 6,226 |
| August 14, 2025 | 4.95 | 4.98 | 4.98 | 5 | 4.95 | 1,014 |
| August 13, 2025 | 5 | 4.99 | 4.99 | 5.1 | 4.97 | 40,152 |
| August 12, 2025 | 4.98 | 4.97 | 4.97 | 5 | 4.95 | 1,136 |
| August 11, 2025 | 4.93 | 4.97 | 4.97 | 5 | 4.93 | 936 |
| August 08, 2025 | 4.98 | 4.97 | 4.97 | 4.98 | 4.94 | 16,668 |
| August 07, 2025 | 4.93 | 4.97 | 4.97 | 4.98 | 4.93 | 213 |
| August 06, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.95 | 1,803 |
| August 05, 2025 | 4.93 | 4.95 | 4.95 | 4.97 | 4.93 | 2,402 |
| August 04, 2025 | 4.96 | 4.96 | 4.96 | 4.97 | 4.95 | 2,903 |
| August 01, 2025 | 4.98 | 4.95 | 4.95 | 4.98 | 4.91 | 618 |
| July 31, 2025 | 4.91 | 4.95 | 4.95 | 4.96 | 4.91 | 583 |
| July 30, 2025 | 4.96 | 4.94 | 4.94 | 4.96 | 4.94 | 4,718 |
| July 29, 2025 | 4.96 | 4.94 | 4.94 | 4.96 | 4.94 | 259 |
| July 28, 2025 | 4.97 | 4.95 | 4.95 | 4.97 | 4.94 | 2,844 |
| July 25, 2025 | 4.96 | 4.95 | 4.95 | 4.96 | 4.94 | 1,296 |
| July 24, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.94 | 3,996 |
| July 23, 2025 | 4.9 | 4.93 | 4.93 | 4.95 | 4.9 | 176 |
| July 22, 2025 | 4.94 | 4.93 | 4.93 | 4.94 | 4.92 | 165 |
| July 21, 2025 | 4.94 | 4.94 | 4.94 | 4.96 | 4.92 | 7,137 |
| July 18, 2025 | 4.89 | 4.92 | 4.92 | 4.93 | 4.89 | 148 |
| July 17, 2025 | 4.88 | 4.92 | 4.92 | 4.93 | 4.88 | 455 |
| July 16, 2025 | 4.92 | 4.91 | 4.91 | 4.92 | 4.91 | 49 |
| July 15, 2025 | 4.95 | 4.91 | 4.91 | 4.95 | 4.89 | 35 |
| July 14, 2025 | 4.94 | 4.92 | 4.92 | 4.94 | 4.9 | 29,057 |
| July 11, 2025 | 4.93 | 4.92 | 4.92 | 4.93 | 4.92 | 1,086 |
| July 10, 2025 | 4.95 | 4.93 | 4.93 | 4.95 | 4.92 | 78,020 |
| July 09, 2025 | 4.94 | 4.92 | 4.92 | 4.94 | 4.92 | 1,695 |
| July 08, 2025 | 4.93 | 4.92 | 4.92 | 4.93 | 4.91 | 473 |
| July 07, 2025 | 4.95 | 4.92 | 4.92 | 4.95 | 4.92 | 3,612 |
| July 04, 2025 | 4.97 | 4.93 | 4.93 | 4.97 | 4.92 | 5,292 |