6.00
+0.1(+1.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.94 | 6 | 6 | 6.1 | 5.8 | 262,369 |
| December 03, 2025 | 6 | 5.9 | 5.9 | 6 | 5.8 | 145,905 |
| December 02, 2025 | 6.1 | 6 | 6 | 6.2 | 5.8 | 228,895 |
| December 01, 2025 | 6 | 6.1 | 6.1 | 6.2 | 5.8 | 81,115 |
| November 28, 2025 | 6.1 | 6 | 6 | 6.2 | 5.8 | 153,222 |
| November 27, 2025 | 6.1 | 6.1 | 6.1 | 6.2 | 6 | 163,496 |
| November 26, 2025 | 6.1 | 6.1 | 6.1 | 6.3 | 6.03 | 18,573 |
| November 25, 2025 | 6 | 6.1 | 6.1 | 6.2 | 5.8 | 224,366 |
| November 24, 2025 | 6.15 | 6 | 6 | 6.3 | 5.8 | 269,244 |
| November 21, 2025 | 6.15 | 6.15 | 6.15 | 6.32 | 6 | 68,584 |
| November 20, 2025 | 6.1 | 6.15 | 6.15 | 6.3 | 6 | 226,088 |
| November 19, 2025 | 6 | 6.1 | 6.1 | 6.2 | 6 | 57,039 |
| November 18, 2025 | 5.95 | 6 | 6 | 6.2 | 5.8 | 192,830 |
| November 17, 2025 | 6 | 6.28 | 6.28 | 6.28 | 5.8 | 698,518 |
| November 14, 2025 | 6.1 | 6 | 6 | 6.2 | 5.8 | 89,610 |
| November 13, 2025 | 6.2 | 6.1 | 6.1 | 6.3 | 6 | 548,431 |
| November 12, 2025 | 6.2 | 6.2 | 6.2 | 6.3 | 6 | 1.19M |
| November 11, 2025 | 6.3 | 6.1 | 6.1 | 6.4 | 6.08 | 244,520 |
| November 10, 2025 | 6.45 | 6.4 | 6.4 | 6.6 | 6.2 | 349,377 |
| November 07, 2025 | 6.5 | 6.5 | 6.5 | 6.5 | 6.31 | 218,526 |
| November 06, 2025 | 6.4 | 6.4 | 6.4 | 6.6 | 6.3 | 213,849 |
| November 05, 2025 | 6.35 | 6.6 | 6.6 | 6.6 | 6.25 | 318,477 |
| November 04, 2025 | 6.6 | 6.55 | 6.55 | 6.7 | 6.25 | 138,038 |
| November 03, 2025 | 6.6 | 6.6 | 6.6 | 6.65 | 6.5 | 50,629 |
| October 31, 2025 | 6.6 | 6.6 | 6.6 | 6.7 | 6.5 | 161,397 |
| October 30, 2025 | 6.65 | 6.46 | 6.46 | 6.8 | 6.3 | 139,607 |
| October 29, 2025 | 6.65 | 6.65 | 6.65 | 6.77 | 6.5 | 119,179 |
| October 28, 2025 | 6.2 | 6.65 | 6.65 | 6.77 | 6.2 | 70,404 |
| October 27, 2025 | 6.6 | 6.65 | 6.65 | 6.8 | 6.44 | 100,810 |
| October 24, 2025 | 6.65 | 6.6 | 6.6 | 6.8 | 6.33 | 492,780 |
| October 23, 2025 | 7 | 6.5 | 6.5 | 7 | 6.5 | 368,380 |
| October 22, 2025 | 6.9 | 7 | 7 | 7 | 6.8 | 176,379 |
| October 21, 2025 | 7.15 | 6.9 | 6.9 | 7.3 | 6.8 | 345,796 |
| October 20, 2025 | 7.2 | 7.3 | 7.3 | 7.3 | 6.8 | 584,786 |
| October 17, 2025 | 7.75 | 7.4 | 7.4 | 7.8 | 6.8 | 1.34M |
| October 16, 2025 | 7.9 | 7.85 | 7.85 | 8.3 | 7.7 | 2.9M |
| October 15, 2025 | 7.45 | 7.9 | 7.9 | 8 | 7.45 | 2.1M |
| October 14, 2025 | 6.5 | 7.45 | 7.45 | 8 | 6.4 | 8.3M |
| October 13, 2025 | 5.65 | 6.4 | 6.4 | 6.6 | 5.6 | 3.14M |
| October 10, 2025 | 5.45 | 5.65 | 5.65 | 5.7 | 5.4 | 401,426 |
| October 09, 2025 | 5.35 | 5.45 | 5.45 | 5.5 | 5.2 | 609,628 |
| October 08, 2025 | 5.35 | 5.35 | 5.35 | 5.47 | 5.2 | 253,487 |
| October 07, 2025 | 5.35 | 5.35 | 5.35 | 5.5 | 5.25 | 199,925 |
| October 06, 2025 | 5.35 | 5.35 | 5.35 | 5.5 | 5.2 | 2.38M |
| October 03, 2025 | 5.3 | 5.35 | 5.35 | 5.62 | 5.2 | 837,556 |
| October 02, 2025 | 5.25 | 5.25 | 5.25 | 5.3 | 5.2 | 525,508 |
| October 01, 2025 | 4.9 | 5.3 | 5.3 | 5.3 | 4.81 | 886,482 |
| September 30, 2025 | 4.9 | 4.9 | 4.9 | 5 | 4.81 | 609,202 |
| September 29, 2025 | 4.65 | 4.9 | 4.81 | 5 | 4.61 | 248,169 |
| September 26, 2025 | 4.75 | 4.75 | 4.75 | 5 | 4.6 | 452,691 |
| September 25, 2025 | 4.6 | 4.65 | 4.65 | 4.8 | 4.5 | 484,832 |
| September 24, 2025 | 4.6 | 4.6 | 4.6 | 4.7 | 4.5 | 292,286 |
| September 23, 2025 | 4.6 | 4.7 | 4.7 | 4.7 | 4.51 | 87,245 |
| September 22, 2025 | 4.6 | 4.6 | 4.6 | 4.7 | 4.51 | 20,817 |
| September 19, 2025 | 4.6 | 4.6 | 4.6 | 4.7 | 4.5 | 305,134 |
| September 18, 2025 | 4.6 | 4.6 | 4.6 | 4.7 | 4.5 | 48,147 |
| September 17, 2025 | 4.6 | 4.6 | 4.6 | 4.7 | 4.41 | 531,731 |
| September 16, 2025 | 4.6 | 4.6 | 4.6 | 4.7 | 4.5 | 716,563 |
| September 15, 2025 | 4.6 | 4.6 | 4.6 | 4.7 | 4.5 | 37,159 |
| September 12, 2025 | 4.6 | 4.6 | 4.6 | 4.7 | 4.41 | 348,423 |