4.66
+0.01(+0.22%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 04, 2025 | 4.65 | 4.66 | 4.59 | 4.69 | 4.65 | 229,786 |
July 03, 2025 | 4.69 | 4.66 | 4.66 | 4.69 | 4.64 | 554,430 |
July 02, 2025 | 4.67 | 4.66 | 4.66 | 4.7 | 4.65 | 256,201 |
July 01, 2025 | 4.69 | 4.67 | 4.67 | 4.7 | 4.66 | 252,001 |
June 30, 2025 | 4.68 | 4.66 | 4.66 | 4.69 | 4.65 | 237,180 |
June 27, 2025 | 4.68 | 4.67 | 4.67 | 4.69 | 4.64 | 220,139 |
June 26, 2025 | 4.65 | 4.67 | 4.67 | 4.69 | 4.64 | 248,177 |
June 25, 2025 | 4.68 | 4.65 | 4.65 | 4.69 | 4.65 | 219,243 |
June 24, 2025 | 4.64 | 4.66 | 4.66 | 4.68 | 4.63 | 217,591 |
June 23, 2025 | 4.64 | 4.66 | 4.66 | 4.67 | 4.62 | 273,402 |
June 20, 2025 | 4.67 | 4.64 | 4.64 | 4.68 | 4.62 | 191,784 |
June 19, 2025 | 4.65 | 4.65 | 4.65 | 4.66 | 4.64 | 291,402 |
June 18, 2025 | 4.64 | 4.65 | 4.65 | 4.66 | 4.62 | 295,621 |
June 17, 2025 | 4.65 | 4.64 | 4.64 | 4.65 | 4.61 | 872,026 |
June 16, 2025 | 4.63 | 4.63 | 4.63 | 4.65 | 4.6 | 179,635 |