5.12
-0.0015(-0.03%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.13 | 5.12 | 5.12 | 5.13 | 5.12 | 93 |
| December 04, 2025 | 5.09 | 5.12 | 5.12 | 5.14 | 5.09 | 2,402 |
| December 03, 2025 | 5.15 | 5.12 | 5.12 | 5.15 | 5.12 | 6,126 |
| December 02, 2025 | 5.13 | 5.11 | 5.11 | 5.13 | 5.1 | 49 |
| December 01, 2025 | 5.13 | 5.11 | 5.11 | 5.13 | 5.1 | 262 |
| November 28, 2025 | 5.09 | 5.12 | 5.12 | 5.14 | 5.08 | 383 |
| November 27, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.11 | 87 |
| November 26, 2025 | 5.12 | 5.11 | 5.11 | 5.13 | 5.11 | 109 |
| November 25, 2025 | 5.09 | 5.1 | 5.1 | 5.1 | 5.09 | 3,375 |
| November 24, 2025 | 5.1 | 5.08 | 5.08 | 5.11 | 5.08 | 23 |
| November 21, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 5.06 | 157 |
| November 20, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 5.07 | 23 |
| November 19, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 5.06 | 110 |
| November 18, 2025 | 5.03 | 5.06 | 5.06 | 5.06 | 5.03 | 1,500 |
| November 17, 2025 | 5.09 | 5.07 | 5.07 | 5.1 | 5.07 | 734 |
| November 14, 2025 | 5.09 | 5.07 | 5.07 | 5.09 | 5.06 | 88 |
| November 13, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.07 | 58 |
| November 12, 2025 | 5.08 | 5.08 | 5.08 | 5.1 | 5.08 | 268 |
| November 11, 2025 | 5.08 | 5.09 | 5.09 | 5.09 | 5.08 | 50,606 |
| November 10, 2025 | 5.08 | 5.07 | 5.07 | 5.11 | 5.07 | 4,608 |
| November 07, 2025 | 5.08 | 5.07 | 5.07 | 5.09 | 5.07 | 2,574 |
| November 06, 2025 | 5.04 | 5.06 | 5.06 | 5.09 | 5.04 | 1,013 |
| November 05, 2025 | 5.08 | 5.06 | 5.06 | 5.08 | 5.03 | 48,430 |
| November 04, 2025 | 5.06 | 5.06 | 5.06 | 5.07 | 5.05 | 629 |
| November 03, 2025 | 5.1 | 5.06 | 5.06 | 5.11 | 5.05 | 1,667 |
| October 31, 2025 | 5.06 | 5.08 | 5.08 | 5.09 | 5.06 | 1,649 |
| October 30, 2025 | 5.1 | 5.08 | 5.08 | 5.1 | 5.08 | 3,781 |
| October 29, 2025 | 5.14 | 5.1 | 5.1 | 5.14 | 5.07 | 1,559 |
| October 28, 2025 | 5.11 | 5.12 | 5.12 | 5.12 | 5.1 | 2,781 |
| October 27, 2025 | 5.12 | 5.11 | 5.11 | 5.13 | 5.09 | 3,993 |
| October 24, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.08 | 17,343 |
| October 23, 2025 | 5.07 | 5.08 | 5.08 | 5.08 | 5.06 | 170 |
| October 22, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 5.06 | 2,621 |
| October 21, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.06 | 62 |
| October 20, 2025 | 5.08 | 5.06 | 5.06 | 5.08 | 5.05 | 14,212 |
| October 17, 2025 | 5.03 | 5.04 | 5.04 | 5.05 | 5.03 | 82 |
| October 16, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.05 | 8,052 |
| October 15, 2025 | 5.03 | 5.05 | 5.05 | 5.09 | 5.03 | 2,202 |
| October 14, 2025 | 5.06 | 5.04 | 5.04 | 5.06 | 5.02 | 2,066 |
| October 13, 2025 | 5.05 | 5.04 | 5.04 | 5.05 | 5.03 | 95 |
| October 10, 2025 | 5.06 | 5.03 | 5.03 | 5.06 | 5.03 | 7,261 |
| October 09, 2025 | 5.07 | 5.05 | 5.05 | 5.07 | 5.05 | 624 |
| October 08, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.06 | 1,420 |
| October 07, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.06 | 2,431 |
| October 06, 2025 | 5.08 | 5.07 | 5.07 | 5.09 | 5.05 | 2,397 |
| October 03, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 5.06 | 16,532 |
| October 02, 2025 | 5.05 | 5.06 | 5.06 | 5.08 | 5.05 | 151 |
| October 01, 2025 | 5.05 | 5.06 | 5.06 | 5.07 | 5.04 | 190 |
| September 30, 2025 | 5.05 | 5.06 | 5.06 | 5.07 | 5.05 | 3,083 |
| September 29, 2025 | 5.07 | 5.06 | 5.06 | 5.08 | 5.05 | 6,279 |
| 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 |