4.65
+0.1(+2.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 4.58 | 4.65 | 4.65 | 4.9 | 4.3 | 12.15M |
| January 14, 2026 | 3.97 | 4.55 | 4.55 | 4.9 | 3.9 | 42.53M |
| January 13, 2026 | 3.85 | 3.9 | 3.9 | 4.1 | 3.8 | 21.18M |
| January 12, 2026 | 3.7 | 3.8 | 3.8 | 3.9 | 3.6 | 14.87M |
| January 09, 2026 | 3.85 | 3.73 | 3.73 | 4.08 | 3.59 | 12.93M |
| January 08, 2026 | 3.75 | 3.8 | 3.8 | 3.87 | 3.6 | 7.5M |
| January 07, 2026 | 3.55 | 3.75 | 3.75 | 3.75 | 3.4 | 9.52M |
| January 06, 2026 | 3.42 | 3.55 | 3.55 | 3.6 | 3.4 | 5.95M |
| January 05, 2026 | 3.45 | 3.4 | 3.4 | 3.5 | 3.3 | 537,935 |
| January 02, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.4 | 365,107 |
| December 31, 2025 | 3.4 | 3.45 | 3.45 | 3.5 | 3.33 | 1.73M |
| December 30, 2025 | 3.35 | 3.4 | 3.4 | 3.5 | 3.3 | 1.16M |
| December 29, 2025 | 3.5 | 3.3 | 3.3 | 3.59 | 3.2 | 6.96M |
| December 24, 2025 | 3.25 | 3.5 | 3.5 | 3.6 | 3.2 | 3.68M |
| December 23, 2025 | 3.4 | 3.25 | 3.25 | 3.4 | 3.23 | 4.82M |
| December 22, 2025 | 3.6 | 3.35 | 3.35 | 3.6 | 3.3 | 6.78M |
| December 19, 2025 | 3.5 | 3.45 | 3.45 | 3.7 | 3.3 | 6.62M |
| December 18, 2025 | 3.5 | 3.5 | 3.5 | 3.6 | 3.4 | 914,124 |
| December 17, 2025 | 3.49 | 3.6 | 3.6 | 3.6 | 3.3 | 4.08M |
| December 16, 2025 | 3.75 | 3.65 | 3.65 | 3.8 | 3.5 | 2.88M |
| December 15, 2025 | 3.9 | 3.75 | 3.75 | 3.9 | 3.7 | 901,289 |
| December 12, 2025 | 3.75 | 3.8 | 3.8 | 4 | 3 | 21.05M |
| December 11, 2025 | 3.6 | 3.75 | 3.75 | 3.8 | 3.56 | 7.4M |
| December 10, 2025 | 3.4 | 3.6 | 3.6 | 3.7 | 3.3 | 6.74M |
| December 09, 2025 | 3.35 | 3.4 | 3.4 | 3.48 | 3.3 | 2.96M |
| December 08, 2025 | 3.35 | 3.35 | 3.35 | 3.4 | 3.3 | 2.24M |
| December 05, 2025 | 3.15 | 3.35 | 3.35 | 3.4 | 3.1 | 8.16M |
| December 04, 2025 | 3.16 | 3.15 | 3.15 | 3.3 | 3.1 | 2.1M |
| December 03, 2025 | 3.2 | 3.15 | 3.15 | 3.5 | 3.1 | 8.64M |
| December 02, 2025 | 3.25 | 3.25 | 3.25 | 3.3 | 3.2 | 780,539 |
| December 01, 2025 | 3.3 | 3.21 | 3.21 | 3.35 | 3.2 | 2.31M |
| November 28, 2025 | 3.35 | 3.3 | 3.3 | 3.4 | 3.2 | 4.12M |
| November 27, 2025 | 3.5 | 3.35 | 3.35 | 3.6 | 3.31 | 30.99M |
| November 26, 2025 | 3.5 | 3.5 | 3.5 | 3.6 | 3.44 | 4.11M |
| November 25, 2025 | 3.45 | 3.5 | 3.5 | 3.59 | 3.4 | 5.32M |
| November 24, 2025 | 3.45 | 3.4 | 3.4 | 3.6 | 3.4 | 4.25M |
| November 21, 2025 | 3.2 | 3.43 | 3.43 | 3.5 | 3.1 | 41.37M |
| November 20, 2025 | 3.3 | 3.2 | 3.2 | 3.4 | 3.1 | 2.26M |
| November 19, 2025 | 3.25 | 3.3 | 3.3 | 3.4 | 3.1 | 7.43M |
| November 18, 2025 | 3.4 | 3.25 | 3.25 | 3.5 | 3.1 | 4.87M |
| November 17, 2025 | 3.34 | 3.4 | 3.4 | 3.5 | 3.13 | 5.47M |
| November 14, 2025 | 3.45 | 3.35 | 3.35 | 3.6 | 3.2 | 4.95M |
| November 13, 2025 | 3.3 | 3.45 | 3.45 | 3.6 | 3.3 | 2.3M |
| November 12, 2025 | 3.4 | 3.45 | 3.45 | 3.6 | 3.2 | 8.04M |
| November 11, 2025 | 3.2 | 3.4 | 3.4 | 3.5 | 3.1 | 4.29M |
| November 10, 2025 | 3.2 | 3.2 | 3.2 | 3.3 | 3.1 | 1.72M |
| November 07, 2025 | 3.2 | 3.2 | 3.2 | 3.29 | 3.1 | 985,762 |
| November 06, 2025 | 3.2 | 3.2 | 3.2 | 3.3 | 3.1 | 2.27M |
| November 05, 2025 | 3 | 3.1 | 3.1 | 3.25 | 2.9 | 4.63M |
| November 04, 2025 | 3.1 | 3 | 3 | 3.14 | 2.8 | 3.17M |
| November 03, 2025 | 3.1 | 3.1 | 3.1 | 3.2 | 3 | 1.44M |
| October 31, 2025 | 3.02 | 3.1 | 3.1 | 3.29 | 2.9 | 5.58M |
| October 30, 2025 | 2.7 | 3 | 3 | 3.02 | 2.65 | 15.3M |
| October 29, 2025 | 2.68 | 2.7 | 2.7 | 2.75 | 2.65 | 1.83M |
| October 28, 2025 | 2.75 | 2.68 | 2.68 | 2.8 | 2.6 | 6.08M |
| October 27, 2025 | 2.75 | 2.75 | 2.75 | 2.8 | 2.7 | 2.38M |
| October 24, 2025 | 2.8 | 2.8 | 2.8 | 2.9 | 2.7 | 1.44M |
| October 23, 2025 | 2.8 | 2.8 | 2.8 | 2.9 | 2.75 | 982,924 |
| October 22, 2025 | 2.9 | 2.75 | 2.75 | 3 | 2.7 | 2.23M |
| October 21, 2025 | 3 | 2.85 | 2.85 | 3 | 2.85 | 1.89M |