4.05
-0.005(-0.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.2 | 4.05 | 4.05 | 4.2 | 4 | 184,115 |
| August 15, 2025 | 4 | 4.1 | 4.1 | 4.2 | 4 | 426,064 |
| August 14, 2025 | 4.11 | 4.1 | 4.1 | 4.2 | 4.01 | 576,991 |
| August 13, 2025 | 4.15 | 4.1 | 4.1 | 4.2 | 4 | 416,534 |
| August 12, 2025 | 4.3 | 4.1 | 4.1 | 4.5 | 4 | 4.5M |
| August 11, 2025 | 4.4 | 4.35 | 4.35 | 4.7 | 4.2 | 621,852 |
| August 08, 2025 | 4.39 | 4.2 | 4.2 | 4.4 | 4 | 445,633 |
| August 07, 2025 | 4.4 | 4.2 | 4.2 | 4.4 | 4.1 | 206,774 |
| August 06, 2025 | 4.3 | 4.2 | 4.2 | 4.45 | 4 | 1.16M |
| August 05, 2025 | 4.55 | 4.4 | 4.4 | 4.6 | 4.3 | 446,930 |
| August 04, 2025 | 4.6 | 4.45 | 4.45 | 4.6 | 4.3 | 906,224 |
| August 01, 2025 | 4.9 | 4.55 | 4.55 | 5 | 4.4 | 2.72M |
| July 31, 2025 | 4.4 | 4.6 | 4.6 | 4.7 | 4 | 1.89M |
| July 30, 2025 | 4.34 | 4.2 | 4.2 | 4.4 | 4 | 454,845 |
| July 29, 2025 | 4.08 | 4.2 | 4.2 | 4.4 | 4 | 841,592 |
| July 28, 2025 | 4.27 | 4.2 | 4.2 | 4.4 | 4.07 | 554,647 |
| July 25, 2025 | 4.05 | 4.2 | 4.2 | 4.4 | 4 | 561,940 |
| July 24, 2025 | 4.19 | 4.2 | 4.2 | 4.4 | 4 | 985,327 |
| July 23, 2025 | 4.26 | 4.2 | 4.2 | 4.4 | 4.19 | 743,921 |
| July 22, 2025 | 4.31 | 4.2 | 4.2 | 4.4 | 4.16 | 999,365 |
| July 21, 2025 | 4 | 4.15 | 4.15 | 4.4 | 3.86 | 1.37M |
| July 18, 2025 | 4.04 | 3.9 | 3.9 | 4.1 | 3.9 | 1.05M |
| July 17, 2025 | 3.8 | 4 | 4 | 4.1 | 3.8 | 1.72M |
| July 16, 2025 | 4 | 4 | 4 | 4 | 3.83 | 632,845 |
| July 15, 2025 | 3.99 | 3.9 | 3.9 | 4.08 | 3.82 | 805,853 |
| July 14, 2025 | 3.99 | 3.95 | 3.95 | 4 | 3.9 | 915,127 |
| July 11, 2025 | 3.91 | 3.95 | 3.95 | 4.05 | 3.9 | 2.04M |
| July 10, 2025 | 3.97 | 3.95 | 3.95 | 4.05 | 3.9 | 1.24M |
| July 09, 2025 | 4.01 | 3.95 | 3.95 | 4.05 | 3.9 | 1.39M |
| July 08, 2025 | 4.05 | 3.98 | 3.98 | 4.05 | 3.85 | 1.18M |
| July 07, 2025 | 3.87 | 3.93 | 3.93 | 4.05 | 3.87 | 2.97M |
| July 04, 2025 | 4.05 | 3.9 | 3.9 | 4.13 | 3.75 | 579,412 |
| July 03, 2025 | 3.87 | 3.9 | 3.9 | 4.05 | 3.8 | 143,715 |
| July 02, 2025 | 4.04 | 3.93 | 3.93 | 4.1 | 3.8 | 3.59M |
| July 01, 2025 | 3.98 | 3.93 | 3.93 | 4.1 | 3.6 | 3.19M |
| June 30, 2025 | 3.79 | 3.85 | 3.85 | 4.05 | 3.5 | 3.65M |
| June 27, 2025 | 3.8 | 3.7 | 3.7 | 3.9 | 3.5 | 1.92M |
| June 26, 2025 | 3.64 | 3.58 | 3.58 | 3.9 | 3.4 | 4.01M |
| June 25, 2025 | 3.48 | 3.35 | 3.35 | 3.5 | 3.2 | 352,579 |
| June 24, 2025 | 3.32 | 3.35 | 3.35 | 3.7 | 3.2 | 2.72M |
| June 23, 2025 | 3.16 | 3.25 | 3.25 | 3.4 | 3.1 | 383,649 |
| June 20, 2025 | 3.11 | 3.25 | 3.25 | 3.4 | 3 | 1.88M |
| June 19, 2025 | 3.06 | 3.1 | 3.1 | 3.4 | 3.06 | 987,356 |
| June 18, 2025 | 3.17 | 3.2 | 3.2 | 3.4 | 3 | 1M |
| June 17, 2025 | 3.18 | 3.2 | 3.2 | 3.2 | 3.02 | 1.71M |
| June 16, 2025 | 3.36 | 3.3 | 3.3 | 3.4 | 3.2 | 854,983 |
| June 13, 2025 | 3.3 | 3.35 | 3.35 | 3.6 | 3 | 3.22M |
| June 12, 2025 | 3 | 3.1 | 3.1 | 3.3 | 3 | 237,005 |
| June 11, 2025 | 3.18 | 3.15 | 3.15 | 3.3 | 3 | 576,949 |
| June 10, 2025 | 3.18 | 3.15 | 3.15 | 3.3 | 3.05 | 927,479 |
| June 09, 2025 | 3.22 | 3.2 | 3.2 | 3.3 | 3.1 | 1.41M |
| June 06, 2025 | 3.24 | 3.2 | 3.2 | 3.3 | 3.1 | 1.8M |
| June 05, 2025 | 3.25 | 3.2 | 3.2 | 3.3 | 3.1 | 2.17M |
| June 04, 2025 | 3.22 | 3.2 | 3.2 | 3.3 | 3.15 | 440,957 |
| June 03, 2025 | 3.23 | 3.2 | 3.2 | 3.5 | 3.1 | 305,630 |
| June 02, 2025 | 3.28 | 3.35 | 3.35 | 3.5 | 3.1 | 1.1M |
| May 30, 2025 | 3.35 | 3.2 | 3.2 | 3.5 | 3.1 | 1.12M |
| May 29, 2025 | 3.53 | 3.45 | 3.45 | 3.53 | 3.39 | 859,449 |
| May 28, 2025 | 3.53 | 3.45 | 3.45 | 3.59 | 3.38 | 466,725 |
| May 27, 2025 | 3.67 | 3.45 | 3.45 | 3.7 | 3.3 | 3.09M |