4.20
+0.1(+2.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.1 | 4.17 | 4.17 | 4.2 | 4.1 | 41,897 |
| January 12, 2026 | 4.1 | 4.1 | 4.1 | 4.2 | 4.1 | 335 |
| January 09, 2026 | 4.2 | 4.1 | 4.1 | 4.2 | 4 | 162 |
| January 08, 2026 | 4.1 | 4.1 | 4.1 | 4.2 | 4.1 | 125,000 |
| January 07, 2026 | 4.1 | 4.1 | 4.1 | 4.2 | 4.1 | 27,550 |
| January 06, 2026 | 4.1 | 4.1 | 4.1 | 4.13 | 4.1 | 8,809 |
| January 05, 2026 | 4.25 | 4.1 | 4.1 | 4.25 | 4 | 105,091 |
| January 02, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 24,640 |
| December 31, 2025 | 4.25 | 4.25 | 4.25 | 4.45 | 4.25 | 2,859 |
| December 30, 2025 | 4.25 | 4.25 | 4.25 | 4.38 | 4.25 | 114,041 |
| December 29, 2025 | 4.25 | 4.25 | 4.25 | 4.38 | 3.98 | 433,209 |
| December 24, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.2 | 2 |
| December 23, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4 | 5,898 |
| December 22, 2025 | 4.25 | 4.25 | 4.25 | 4.27 | 4 | 100,357 |
| December 19, 2025 | 4.25 | 4.27 | 4.27 | 4.27 | 4.01 | 2,236 |
| December 18, 2025 | 4.25 | 4.25 | 4.25 | 4.3 | 4.03 | 365,790 |
| December 17, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.07 | 62,020 |
| December 16, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.03 | 840 |
| December 15, 2025 | 4.25 | 4.25 | 4.25 | 4.33 | 4.13 | 81,602 |
| December 12, 2025 | 4.3 | 4.25 | 4.25 | 4.5 | 4.17 | 140,390 |
| December 11, 2025 | 4.3 | 4.2 | 4.2 | 4.5 | 4.11 | 80,016 |
| December 10, 2025 | 4 | 4.3 | 4.3 | 4.5 | 3.88 | 292,465 |
| December 09, 2025 | 4 | 4.07 | 4.07 | 4.29 | 4 | 160,046 |
| December 08, 2025 | 4 | 4 | 4 | 4.29 | 4 | 30 |
| December 05, 2025 | 4.29 | 4 | 4 | 4.29 | 4 | 232 |
| December 04, 2025 | 4.49 | 4 | 4 | 4.49 | 4 | 31 |
| December 03, 2025 | 4.49 | 4.1 | 4.1 | 4.49 | 4.07 | 5,308 |
| December 02, 2025 | 4.07 | 4.1 | 4.1 | 4.49 | 4.07 | 2,346 |
| December 01, 2025 | 4 | 4.1 | 4.1 | 4.42 | 3.6 | 183,009 |
| November 28, 2025 | 3.9 | 4 | 4 | 4.4 | 3.9 | 149,690 |
| November 27, 2025 | 3.83 | 3.9 | 4.14 | 4.14 | 3.6 | 290,774 |
| November 26, 2025 | 4.15 | 4 | 4 | 4.39 | 3.86 | 454,270 |
| November 25, 2025 | 4.15 | 4.15 | 4.15 | 4.39 | 4.15 | 454 |
| November 24, 2025 | 4.15 | 4.15 | 4.15 | 4.39 | 4 | 16,231 |
| November 21, 2025 | 4.15 | 4 | 4 | 4.39 | 4 | 8,350 |
| November 20, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 3,788 |
| November 19, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4 | 3,788 |
| November 18, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.07 | 60 |
| November 17, 2025 | 4.15 | 4.15 | 4.15 | 4.39 | 4 | 29 |
| November 14, 2025 | 4 | 4.15 | 4.15 | 4.15 | 4 | 384 |
| November 13, 2025 | 4.3 | 4.15 | 4.15 | 4.3 | 4.15 | 144,220 |
| November 12, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 5.17M |
| November 11, 2025 | 4.4 | 4.1 | 4.1 | 4.4 | 4 | 403,597 |
| November 10, 2025 | 4.1 | 4.1 | 4.1 | 4.28 | 3.81 | 584,609 |
| November 07, 2025 | 4.1 | 4.1 | 4.1 | 4.28 | 4.1 | 627 |
| November 06, 2025 | 4.1 | 4.1 | 4.1 | 4.28 | 4.1 | 232 |
| November 05, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 5,916 |
| November 04, 2025 | 4.2 | 4.1 | 4.1 | 4.2 | 4.1 | 5,916 |
| November 03, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.01 | 408 |
| October 31, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 1,858 |
| October 30, 2025 | 4.01 | 4.2 | 4.2 | 4.2 | 4.01 | 1,858 |
| October 29, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.01 | 284 |
| October 28, 2025 | 4.2 | 4.2 | 4.2 | 4.36 | 4.01 | 484 |
| October 27, 2025 | 4.2 | 4.2 | 4.2 | 4.36 | 4.01 | 5,024 |
| October 24, 2025 | 4.2 | 4.2 | 4.2 | 4.36 | 4.2 | 70 |
| October 23, 2025 | 4.2 | 4.2 | 4.2 | 4.36 | 4.05 | 44,621 |
| October 22, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.01 | 2,875 |
| October 21, 2025 | 4.2 | 4.2 | 4.2 | 4.36 | 4.2 | 101 |
| October 20, 2025 | 4.2 | 4.2 | 4.2 | 4.36 | 4.01 | 95,336 |
| October 17, 2025 | 4.2 | 4.01 | 4.01 | 4.36 | 4.01 | 176 |