6.25
+0.031(+0.50%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.27 | 6.22 | 6.22 | 6.27 | 6.21 | 105,679 |
| August 14, 2025 | 6.28 | 6.23 | 6.23 | 6.29 | 6.23 | 238,428 |
| August 13, 2025 | 6.24 | 6.25 | 6.25 | 6.26 | 6.22 | 105,139 |
| August 12, 2025 | 6.16 | 6.2 | 6.2 | 6.21 | 6.11 | 202,902 |
| August 11, 2025 | 6.18 | 6.17 | 6.17 | 6.2 | 6.16 | 125,125 |
| August 08, 2025 | 6.19 | 6.17 | 6.17 | 6.2 | 6.17 | 183,458 |
| August 07, 2025 | 6.22 | 6.16 | 6.16 | 6.25 | 6.16 | 48,683 |
| August 06, 2025 | 6.24 | 6.2 | 6.2 | 6.26 | 6.18 | 75,539 |
| August 05, 2025 | 6.22 | 6.18 | 6.18 | 6.24 | 6.17 | 92,328 |
| August 04, 2025 | 6.13 | 6.19 | 6.19 | 6.19 | 6.13 | 94,651 |
| August 01, 2025 | 6.2 | 6.1 | 6.1 | 6.2 | 6.05 | 85,960 |
| July 31, 2025 | 6.22 | 6.22 | 6.22 | 6.28 | 6.22 | 145,742 |
| July 30, 2025 | 6.22 | 6.25 | 6.25 | 6.26 | 6.21 | 88,896 |
| July 29, 2025 | 6.26 | 6.22 | 6.22 | 6.28 | 6.22 | 73,121 |
| July 28, 2025 | 6.26 | 6.21 | 6.21 | 6.27 | 6.21 | 135,989 |
| July 25, 2025 | 6.21 | 6.21 | 6.21 | 6.23 | 6.19 | 508,159 |
| July 24, 2025 | 6.21 | 6.2 | 6.2 | 6.3 | 6.16 | 93,056 |
| July 23, 2025 | 6.19 | 6.19 | 6.19 | 6.21 | 6.18 | 65,477 |
| July 22, 2025 | 6.13 | 6.14 | 6.14 | 6.15 | 6.1 | 58,514 |
| July 21, 2025 | 6.17 | 6.16 | 6.16 | 6.19 | 6.15 | 99,054 |
| July 18, 2025 | 6.18 | 6.15 | 6.15 | 6.21 | 6.14 | 162,726 |
| July 17, 2025 | 6.13 | 6.15 | 6.15 | 6.17 | 6.1 | 47,902 |
| July 16, 2025 | 6.07 | 6.05 | 6.05 | 6.12 | 6.05 | 151,472 |
| July 15, 2025 | 6.16 | 6.13 | 6.13 | 6.18 | 6.12 | 243,377 |
| July 14, 2025 | 6.1 | 6.13 | 6.13 | 6.13 | 6.07 | 208,002 |
| July 11, 2025 | 6.11 | 6.11 | 6.11 | 6.14 | 6.08 | 114,611 |
| July 10, 2025 | 6.08 | 6.13 | 6.13 | 6.13 | 6.07 | 116,054 |
| July 09, 2025 | 6.05 | 6.07 | 6.07 | 6.1 | 6.04 | 119,948 |
| July 08, 2025 | 6.04 | 6.06 | 6.06 | 6.08 | 6.03 | 58,149 |
| July 07, 2025 | 6.05 | 6.03 | 6.03 | 6.07 | 6.02 | 181,042 |
| July 04, 2025 | 6.03 | 6.03 | 6.03 | 6.04 | 6 | 536,595 |
| July 03, 2025 | 6.05 | 6.05 | 6.05 | 6.09 | 6.04 | 105,866 |
| July 02, 2025 | 5.99 | 6.01 | 6.01 | 6.03 | 5.97 | 222,642 |
| July 01, 2025 | 5.9 | 5.95 | 5.95 | 5.99 | 5.88 | 193,578 |
| June 30, 2025 | 5.95 | 5.91 | 5.91 | 5.96 | 5.9 | 243,195 |
| June 27, 2025 | 5.88 | 5.92 | 5.92 | 5.93 | 5.88 | 395,543 |
| June 26, 2025 | 5.8 | 5.85 | 5.85 | 5.98 | 5.8 | 45,904 |
| June 25, 2025 | 5.88 | 5.83 | 5.83 | 5.9 | 5.83 | 148,367 |
| June 24, 2025 | 5.9 | 5.87 | 5.87 | 5.91 | 5.84 | 72,266 |
| June 23, 2025 | 5.82 | 5.82 | 5.82 | 5.86 | 5.81 | 78,551 |
| June 20, 2025 | 5.82 | 5.83 | 5.83 | 5.87 | 5.8 | 44,231 |
| June 19, 2025 | 5.86 | 5.79 | 5.79 | 5.86 | 5.79 | 124,202 |
| June 18, 2025 | 5.85 | 5.87 | 5.87 | 5.88 | 5.82 | 153,394 |
| June 17, 2025 | 5.8 | 5.83 | 5.83 | 5.84 | 5.79 | 80,323 |
| June 16, 2025 | 5.81 | 5.84 | 5.84 | 5.86 | 5.8 | 201,549 |
| June 13, 2025 | 5.8 | 5.81 | 5.81 | 5.84 | 5.77 | 46,380 |
| June 12, 2025 | 5.85 | 5.84 | 5.84 | 5.86 | 5.81 | 40,771 |
| June 11, 2025 | 5.9 | 5.9 | 5.9 | 5.94 | 5.89 | 75,833 |
| June 10, 2025 | 5.91 | 5.89 | 5.89 | 5.91 | 5.87 | 35,945 |
| June 09, 2025 | 5.84 | 5.85 | 5.85 | 5.88 | 5.83 | 57,717 |
| June 06, 2025 | 5.8 | 5.83 | 5.83 | 5.85 | 5.79 | 123,477 |
| June 05, 2025 | 5.79 | 5.79 | 5.79 | 5.8 | 5.74 | 101,964 |
| June 04, 2025 | 5.79 | 5.78 | 5.78 | 5.81 | 5.77 | 73,449 |
| June 03, 2025 | 5.75 | 5.77 | 5.77 | 5.78 | 5.7 | 120,158 |
| June 02, 2025 | 5.71 | 5.72 | 5.72 | 5.75 | 5.68 | 293,414 |
| May 30, 2025 | 5.74 | 5.74 | 5.74 | 5.77 | 5.72 | 367,604 |
| May 29, 2025 | 5.83 | 5.75 | 5.75 | 5.85 | 5.72 | 99,369 |
| May 28, 2025 | 5.8 | 5.75 | 5.75 | 5.81 | 5.75 | 173,197 |
| May 27, 2025 | 5.72 | 5.76 | 5.76 | 5.76 | 5.71 | 111,272 |
| May 23, 2025 | 5.7 | 5.67 | 5.67 | 5.71 | 5.57 | 199,429 |