4.57
-0.0055(-0.12%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.58 | 4.57 | 4.57 | 4.6 | 4.57 | 72,370 |
| August 15, 2025 | 4.58 | 4.57 | 4.57 | 4.6 | 4.57 | 170,945 |
| August 14, 2025 | 4.59 | 4.58 | 4.58 | 4.62 | 4.55 | 401,978 |
| August 13, 2025 | 4.66 | 4.67 | 4.59 | 4.69 | 4.66 | 392,741 |
| August 12, 2025 | 4.66 | 4.66 | 4.57 | 4.69 | 4.65 | 112,031 |
| August 11, 2025 | 4.66 | 4.66 | 4.57 | 4.68 | 4.66 | 79,619 |
| August 08, 2025 | 4.67 | 4.66 | 4.57 | 4.67 | 4.66 | 173,681 |
| August 07, 2025 | 4.67 | 4.67 | 4.58 | 4.7 | 4.67 | 274,522 |
| August 06, 2025 | 4.66 | 4.67 | 4.58 | 4.67 | 4.64 | 149,400 |
| August 05, 2025 | 4.67 | 4.67 | 4.58 | 4.7 | 4.67 | 488,469 |
| August 04, 2025 | 4.67 | 4.67 | 4.58 | 4.68 | 4.66 | 109,832 |
| August 01, 2025 | 4.62 | 4.66 | 4.66 | 4.69 | 4.62 | 144,857 |
| July 31, 2025 | 4.64 | 4.63 | 4.63 | 4.66 | 4.62 | 339,037 |
| July 30, 2025 | 4.64 | 4.63 | 4.63 | 4.66 | 4.6 | 82,762 |
| July 29, 2025 | 4.62 | 4.63 | 4.63 | 4.65 | 4.62 | 130,098 |
| July 28, 2025 | 4.63 | 4.62 | 4.62 | 4.65 | 4.62 | 284,597 |
| July 25, 2025 | 4.62 | 4.62 | 4.62 | 4.63 | 4.61 | 83,372 |
| July 24, 2025 | 4.63 | 4.63 | 4.63 | 4.66 | 4.6 | 104,010 |
| July 23, 2025 | 4.63 | 4.63 | 4.63 | 4.64 | 4.63 | 111,758 |
| July 22, 2025 | 4.63 | 4.64 | 4.64 | 4.66 | 4.63 | 281,665 |
| July 21, 2025 | 4.62 | 4.63 | 4.63 | 4.65 | 4.62 | 174,010 |
| July 18, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.61 | 73,169 |
| July 17, 2025 | 4.61 | 4.61 | 4.61 | 4.62 | 4.59 | 269,337 |
| July 16, 2025 | 4.61 | 4.61 | 4.61 | 4.64 | 4.57 | 95,539 |
| July 15, 2025 | 4.61 | 4.6 | 4.6 | 4.62 | 4.6 | 162,212 |
| July 14, 2025 | 4.64 | 4.61 | 4.61 | 4.64 | 4.59 | 87,259 |
| July 11, 2025 | 4.62 | 4.61 | 4.61 | 4.63 | 4.61 | 75,827 |
| July 10, 2025 | 4.62 | 4.62 | 4.62 | 4.65 | 4.62 | 143,703 |
| July 09, 2025 | 4.62 | 4.62 | 4.62 | 4.64 | 4.61 | 90,257 |
| July 08, 2025 | 4.62 | 4.61 | 4.61 | 4.62 | 4.61 | 177,989 |
| July 07, 2025 | 4.63 | 4.62 | 4.62 | 4.65 | 4.61 | 408,721 |
| July 04, 2025 | 4.62 | 4.62 | 4.62 | 4.65 | 4.62 | 224,349 |
| July 03, 2025 | 4.64 | 4.62 | 4.62 | 4.66 | 4.61 | 92,563 |
| July 02, 2025 | 4.63 | 4.63 | 4.63 | 4.65 | 4.63 | 170,869 |
| July 01, 2025 | 4.65 | 4.64 | 4.64 | 4.68 | 4.61 | 258,614 |
| June 30, 2025 | 4.64 | 4.64 | 4.64 | 4.67 | 4.64 | 570,967 |
| June 27, 2025 | 4.64 | 4.63 | 4.63 | 4.67 | 4.63 | 393,892 |
| June 26, 2025 | 4.64 | 4.64 | 4.64 | 4.66 | 4.63 | 327,872 |
| June 25, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.62 | 239,429 |
| June 24, 2025 | 4.62 | 4.63 | 4.63 | 4.65 | 4.6 | 171,845 |
| June 23, 2025 | 4.61 | 4.62 | 4.62 | 4.64 | 4.58 | 128,724 |
| June 20, 2025 | 4.61 | 4.6 | 4.6 | 4.63 | 4.58 | 517,646 |
| June 19, 2025 | 4.6 | 4.6 | 4.6 | 4.63 | 4.6 | 103,356 |
| June 18, 2025 | 4.6 | 4.61 | 4.61 | 4.62 | 4.59 | 164,739 |
| June 17, 2025 | 4.59 | 4.59 | 4.59 | 4.62 | 4.59 | 126,204 |
| June 16, 2025 | 4.59 | 4.59 | 4.59 | 4.62 | 4.59 | 129,188 |
| June 13, 2025 | 4.61 | 4.59 | 4.59 | 4.61 | 4.59 | 117,775 |
| June 12, 2025 | 4.6 | 4.6 | 4.6 | 4.61 | 4.58 | 152,547 |
| June 11, 2025 | 4.58 | 4.59 | 4.59 | 4.59 | 4.57 | 116,208 |
| June 10, 2025 | 4.58 | 4.58 | 4.58 | 4.59 | 4.58 | 193,568 |
| June 09, 2025 | 4.57 | 4.57 | 4.57 | 4.58 | 4.57 | 86,815 |
| June 06, 2025 | 4.6 | 4.57 | 4.57 | 4.6 | 4.57 | 54,162 |
| June 05, 2025 | 4.61 | 4.6 | 4.6 | 4.63 | 4.58 | 154,840 |
| June 04, 2025 | 4.59 | 4.6 | 4.6 | 4.62 | 4.58 | 203,282 |
| June 03, 2025 | 4.59 | 4.58 | 4.58 | 4.6 | 4.58 | 127,156 |
| June 02, 2025 | 4.59 | 4.59 | 4.59 | 4.62 | 4.59 | 112,136 |
| May 30, 2025 | 4.59 | 4.59 | 4.59 | 4.62 | 4.59 | 99,136 |
| May 29, 2025 | 4.57 | 4.59 | 4.59 | 4.61 | 4.56 | 50,343 |
| May 28, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.57 | 68,180 |
| May 27, 2025 | 4.58 | 4.58 | 4.58 | 4.6 | 4.58 | 81,166 |