4.25
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.08 | 100,000 |
| December 23, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.08 | 14,406 |
| December 22, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.08 | 436 |
| December 19, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.08 | 12,032 |
| December 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 212,940 |
| December 17, 2025 | 4.25 | 4.25 | 4.25 | 4.5 | 4.25 | 18,210 |
| December 16, 2025 | 4.25 | 4.25 | 4.25 | 4.4 | 4.06 | 85,800 |
| December 15, 2025 | 4.5 | 4.25 | 4.25 | 4.5 | 4 | 53,631 |
| December 12, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 133,100 |
| December 11, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.03 | 4,840 |
| December 10, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4 | 6,044 |
| December 09, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.12 | 6,700 |
| December 08, 2025 | 4.5 | 4.5 | 4.5 | 4.7 | 4 | 432,960 |
| December 05, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 65,001 |
| December 04, 2025 | 5 | 4.5 | 4.5 | 5 | 4.45 | 65,001 |
| December 03, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5 | 25,000 |
| December 02, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5 | 110,200 |
| December 01, 2025 | 5 | 5.25 | 5.25 | 5.3 | 4.67 | 205,795 |
| November 28, 2025 | 5 | 5 | 5 | 5 | 4.67 | 20,268 |
| November 27, 2025 | 5 | 5 | 5 | 5.3 | 4.5 | 149,946 |
| November 26, 2025 | 5 | 5 | 5 | 5.5 | 4.58 | 732,120 |
| November 25, 2025 | 3.75 | 4.5 | 4.5 | 4.95 | 3.75 | 486,528 |
| November 24, 2025 | 3.6 | 3.75 | 3.75 | 3.92 | 3.6 | 398,000 |
| November 21, 2025 | 3.5 | 3.6 | 3.6 | 3.77 | 3 | 1.51M |
| November 20, 2025 | 3.5 | 3.5 | 3.5 | 3.7 | 3.26 | 47,618 |
| November 19, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 401,791 |
| November 18, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 401,791 |
| November 17, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.1 | 33,470 |
| November 14, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 615,048 |
| November 13, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 615,048 |
| November 12, 2025 | 3.5 | 3.5 | 3.5 | 3.97 | 3.25 | 578,484 |
| November 11, 2025 | 3.65 | 3.5 | 3.5 | 3.65 | 3 | 400,000 |
| November 10, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.3 | 50,000 |
| November 07, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0 |
| November 06, 2025 | 3.65 | 3.65 | 3.65 | 3.68 | 3.65 | 11,887 |
| November 05, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2.1M |
| November 04, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2.1M |
| November 03, 2025 | 3.65 | 3.7 | 3.7 | 3.7 | 3.65 | 83,196 |
| October 31, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.34 | 3,552 |
| October 30, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 205,137 |
| October 29, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 205,137 |
| October 28, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 205,137 |
| October 27, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.3 | 205,137 |
| October 24, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 55,056 |
| October 23, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.31 | 10,552 |
| October 22, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 191,802 |
| October 21, 2025 | 3.55 | 3.65 | 3.65 | 3.8 | 3.3 | 191,802 |
| October 20, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 79,982 |
| October 17, 2025 | 3.55 | 3.55 | 3.55 | 3.8 | 3.55 | 52,516 |
| October 16, 2025 | 3.55 | 3.55 | 3.55 | 3.63 | 3.55 | 14,246 |
| October 15, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 47,824 |
| October 14, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.33 | 3,416 |
| October 13, 2025 | 3.55 | 3.55 | 3.55 | 3.63 | 3.3 | 37,044 |
| October 10, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 771,484 |
| October 09, 2025 | 3.55 | 3.55 | 3.55 | 3.64 | 3.55 | 55,106 |
| October 08, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 741,356 |
| October 07, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 741,356 |
| October 06, 2025 | 3.65 | 3.55 | 3.55 | 3.65 | 3.5 | 52,954 |
| October 03, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 131,882 |
| October 02, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 62,698 |
