4.35
+0.1(+2.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.25 | 4.25 | 4.25 | 4.5 | 4.18 | 26,994 |
| September 25, 2025 | 4.1 | 4.25 | 4.25 | 4.5 | 4.1 | 269,336 |
| September 24, 2025 | 4.1 | 4.1 | 4.1 | 4.39 | 3.81 | 1.5M |
| September 23, 2025 | 4 | 4.1 | 4.1 | 4.5 | 3.87 | 570,689 |
| September 22, 2025 | 3.9 | 3.9 | 3.9 | 4.58 | 3.83 | 1.28M |
| September 19, 2025 | 3.6 | 3.7 | 3.7 | 3.75 | 3.4 | 496,942 |
| September 18, 2025 | 3.4 | 3.3 | 3.3 | 3.4 | 3.3 | 133,698 |
| September 17, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 112,007 |
| September 16, 2025 | 3.3 | 3.3 | 3.3 | 3.4 | 3.3 | 167,727 |
| September 15, 2025 | 3.3 | 3.3 | 3.3 | 3.4 | 3.3 | 500,022 |
| September 12, 2025 | 3.35 | 3.3 | 3.3 | 3.5 | 3.27 | 1.34M |
| September 11, 2025 | 3.35 | 3.35 | 3.35 | 3.5 | 3.35 | 778,024 |
| September 10, 2025 | 3.45 | 3.35 | 3.35 | 3.68 | 3.35 | 41,896 |
| September 09, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 7.68M |
| September 08, 2025 | 3.45 | 3.45 | 3.45 | 3.65 | 3.45 | 548,244 |
| September 05, 2025 | 3.45 | 3.45 | 3.45 | 3.69 | 3.36 | 2,394 |
| September 04, 2025 | 3.45 | 3.45 | 3.45 | 3.7 | 3.45 | 6,265 |
| September 03, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 8,662 |
| September 02, 2025 | 3.5 | 3.45 | 3.45 | 3.79 | 3.45 | 921 |
| September 01, 2025 | 3.79 | 3.5 | 3.5 | 3.79 | 3.5 | 1,024 |
| August 29, 2025 | 4 | 3.5 | 3.5 | 4 | 3.5 | 375,834 |
| August 28, 2025 | 3.79 | 3.75 | 3.75 | 3.99 | 3.58 | 223,788 |
| August 27, 2025 | 3.2 | 3.45 | 3.45 | 3.7 | 3.2 | 447,512 |
| August 26, 2025 | 2.8 | 3.5 | 3.5 | 3.5 | 2.8 | 1.21M |
| August 22, 2025 | 3.1 | 3 | 3 | 3.16 | 3 | 225,824 |
| August 21, 2025 | 2.8 | 3 | 3 | 3 | 2.8 | 274,999 |
| August 20, 2025 | 3 | 3 | 3 | 3 | 3 | 0 |
| August 19, 2025 | 2.98 | 3 | 3 | 3 | 2.98 | 201,342 |
| August 18, 2025 | 2.8 | 3 | 3 | 3 | 2.8 | 100,066 |
| August 15, 2025 | 3 | 3 | 3 | 3 | 3 | 0 |
| August 14, 2025 | 2.98 | 3 | 3 | 3 | 2.98 | 670 |
| August 13, 2025 | 3 | 3 | 3 | 3 | 3 | 0 |
| August 12, 2025 | 3 | 3 | 3 | 3.1 | 2.95 | 130,852 |
| August 11, 2025 | 3.04 | 3 | 3 | 3.1 | 3 | 160,018 |
| August 08, 2025 | 3 | 3 | 3 | 3 | 3 | 0 |
| August 07, 2025 | 2.94 | 3 | 3 | 3.1 | 2.94 | 126,580 |
| August 06, 2025 | 3.04 | 3 | 3 | 3.04 | 3 | 278 |
| August 05, 2025 | 3.18 | 3 | 3 | 3.18 | 2.87 | 184,663 |
| August 04, 2025 | 3 | 3 | 3 | 3 | 3 | 0 |
| August 01, 2025 | 2.95 | 3 | 3 | 3.1 | 2.83 | 312,833 |
| July 31, 2025 | 2.9 | 2.85 | 2.85 | 2.95 | 2.85 | 738,856 |
| July 30, 2025 | 3.18 | 2.95 | 2.95 | 3.18 | 2.8 | 149,389 |
| July 29, 2025 | 2.9 | 3.15 | 3.15 | 3.18 | 2.9 | 178,294 |
| July 28, 2025 | 3.08 | 3.1 | 3.1 | 3.2 | 2.8 | 605,500 |
| July 25, 2025 | 3.08 | 3.25 | 3.25 | 3.25 | 3.08 | 1,224 |
| July 24, 2025 | 3.08 | 3 | 3 | 3.5 | 3 | 396,149 |
| July 23, 2025 | 3.08 | 3.25 | 3.25 | 3.5 | 3.08 | 38,370 |
| July 22, 2025 | 2.85 | 3.25 | 3.25 | 3.5 | 2.85 | 553,279 |
| July 21, 2025 | 3.1 | 2.85 | 2.85 | 3.1 | 2.75 | 435 |
| July 18, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 20,000 |
| July 17, 2025 | 3 | 2.85 | 2.85 | 3.1 | 2.85 | 214,089 |
| July 16, 2025 | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0 |
| July 15, 2025 | 2.82 | 2.8 | 2.8 | 2.95 | 2.68 | 350,004 |
| July 14, 2025 | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0 |
| July 11, 2025 | 2.64 | 2.7 | 2.7 | 2.7 | 2.56 | 144,478 |
| July 10, 2025 | 2.9 | 2.7 | 2.7 | 2.9 | 2.56 | 60,728 |
| July 09, 2025 | 2.86 | 2.7 | 2.7 | 2.9 | 2.52 | 59,817 |
| July 08, 2025 | 2.58 | 2.7 | 2.7 | 2.7 | 2.58 | 272,000 |
| July 07, 2025 | 2.52 | 2.7 | 2.7 | 2.7 | 2.52 | 519,746 |
| July 04, 2025 | 2.7 | 2.7 | 2.7 | 2.8 | 2.7 | 490,833 |