4.65
-0.001(-0.02%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.63 | 223,964 |
| September 26, 2025 | 4.65 | 4.64 | 4.64 | 4.65 | 4.63 | 234,758 |
| September 25, 2025 | 4.65 | 4.64 | 4.64 | 4.66 | 4.63 | 259,398 |
| September 24, 2025 | 4.66 | 4.64 | 4.64 | 4.66 | 4.64 | 223,152 |
| September 23, 2025 | 4.66 | 4.65 | 4.65 | 4.66 | 4.64 | 272,083 |
| September 22, 2025 | 4.66 | 4.64 | 4.64 | 4.66 | 4.64 | 181,847 |
| September 19, 2025 | 4.66 | 4.65 | 4.65 | 4.66 | 4.63 | 319,367 |
| September 18, 2025 | 4.66 | 4.65 | 4.65 | 4.67 | 4.64 | 1.53M |
| September 17, 2025 | 4.66 | 4.66 | 4.66 | 4.69 | 4.63 | 284,593 |
| September 16, 2025 | 4.68 | 4.66 | 4.66 | 4.69 | 4.63 | 263,071 |
| September 15, 2025 | 4.65 | 4.66 | 4.66 | 4.66 | 4.64 | 514,430 |
| September 12, 2025 | 4.66 | 4.65 | 4.65 | 4.66 | 4.65 | 224,482 |
| September 11, 2025 | 4.65 | 4.65 | 4.65 | 4.66 | 4.65 | 307,329 |
| September 10, 2025 | 4.67 | 4.65 | 4.65 | 4.67 | 4.63 | 178,435 |
| September 09, 2025 | 4.65 | 4.64 | 4.64 | 4.66 | 4.64 | 165,384 |
| September 08, 2025 | 4.64 | 4.66 | 4.66 | 4.67 | 4.63 | 185,674 |
| September 05, 2025 | 4.64 | 4.65 | 4.65 | 4.65 | 4.62 | 180,232 |
| September 04, 2025 | 4.62 | 4.62 | 4.62 | 4.65 | 4.6 | 310,311 |
| September 03, 2025 | 4.61 | 4.62 | 4.62 | 4.62 | 4.6 | 442,002 |
| September 02, 2025 | 4.63 | 4.61 | 4.61 | 4.63 | 4.6 | 193,778 |
| September 01, 2025 | 4.62 | 4.61 | 4.61 | 4.64 | 4.6 | 186,784 |
| August 29, 2025 | 4.62 | 4.61 | 4.61 | 4.65 | 4.59 | 368,603 |
| August 28, 2025 | 4.63 | 4.62 | 4.62 | 4.65 | 4.6 | 302,007 |
| August 27, 2025 | 4.59 | 4.62 | 4.62 | 4.64 | 4.59 | 413,050 |
| August 26, 2025 | 4.63 | 4.61 | 4.61 | 4.63 | 4.6 | 339,559 |
| August 22, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.58 | 298,846 |
| August 21, 2025 | 4.62 | 4.6 | 4.6 | 4.62 | 4.59 | 179,847 |
| August 20, 2025 | 4.62 | 4.61 | 4.61 | 4.62 | 4.59 | 242,485 |
| August 19, 2025 | 4.61 | 4.6 | 4.6 | 4.61 | 4.57 | 439,603 |
| August 18, 2025 | 4.6 | 4.6 | 4.6 | 4.61 | 4.59 | 231,846 |
| August 15, 2025 | 4.61 | 4.6 | 4.6 | 4.61 | 4.6 | 1.58M |
| August 14, 2025 | 4.63 | 4.61 | 4.61 | 4.63 | 4.61 | 264,815 |
| August 13, 2025 | 4.59 | 4.63 | 4.63 | 4.64 | 4.58 | 288,313 |
| August 12, 2025 | 4.61 | 4.61 | 4.61 | 4.62 | 4.6 | 258,623 |
| August 11, 2025 | 4.6 | 4.62 | 4.62 | 4.64 | 4.58 | 323,717 |
| August 08, 2025 | 4.63 | 4.61 | 4.61 | 4.63 | 4.61 | 267,326 |
| August 07, 2025 | 4.64 | 4.62 | 4.62 | 4.65 | 4.61 | 750,475 |
| August 06, 2025 | 4.63 | 4.62 | 4.62 | 4.64 | 4.6 | 300,881 |
| August 05, 2025 | 4.6 | 4.62 | 4.62 | 4.65 | 4.6 | 1.53M |
| August 04, 2025 | 4.63 | 4.61 | 4.61 | 4.64 | 4.59 | 261,000 |
| August 01, 2025 | 4.61 | 4.6 | 4.6 | 4.62 | 4.56 | 454,848 |
| July 31, 2025 | 4.59 | 4.6 | 4.6 | 4.61 | 4.58 | 1.46M |
| July 30, 2025 | 4.61 | 4.59 | 4.59 | 4.61 | 4.58 | 247,211 |
| July 29, 2025 | 4.6 | 4.59 | 4.59 | 4.6 | 4.57 | 211,864 |
| July 28, 2025 | 4.59 | 4.58 | 4.58 | 4.6 | 4.58 | 976,256 |
| July 25, 2025 | 4.59 | 4.57 | 4.57 | 4.6 | 4.55 | 776,839 |
| July 24, 2025 | 4.6 | 4.58 | 4.58 | 4.61 | 4.56 | 274,351 |
| July 23, 2025 | 4.6 | 4.59 | 4.59 | 4.62 | 4.56 | 255,102 |
| July 22, 2025 | 4.6 | 4.59 | 4.59 | 4.61 | 4.57 | 987,681 |
| July 21, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.56 | 824,387 |
| July 18, 2025 | 4.59 | 4.58 | 4.58 | 4.6 | 4.56 | 1.06M |
| July 17, 2025 | 4.56 | 4.57 | 4.57 | 4.6 | 4.54 | 239,431 |
| July 16, 2025 | 4.62 | 4.64 | 4.57 | 4.66 | 4.61 | 276,141 |
| July 15, 2025 | 4.66 | 4.63 | 4.56 | 4.67 | 4.62 | 645,853 |
| July 14, 2025 | 4.66 | 4.64 | 4.57 | 4.67 | 4.63 | 383,275 |
| July 11, 2025 | 4.65 | 4.64 | 4.57 | 4.68 | 4.62 | 449,756 |
| July 10, 2025 | 4.67 | 4.65 | 4.58 | 4.69 | 4.64 | 236,080 |
| July 09, 2025 | 4.66 | 4.65 | 4.58 | 4.66 | 4.64 | 212,053 |
| July 08, 2025 | 4.66 | 4.64 | 4.57 | 4.66 | 4.64 | 491,436 |
| July 07, 2025 | 4.68 | 4.65 | 4.58 | 4.69 | 4.64 | 229,683 |