4.61
+0.009(+0.20%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.6 | 4.6 | 4.6 | 4.63 | 4.6 | 264,062 |
| September 25, 2025 | 4.61 | 4.6 | 4.6 | 4.7 | 4.59 | 2.14M |
| September 24, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.61 | 632,568 |
| September 23, 2025 | 4.62 | 4.62 | 4.62 | 4.65 | 4.59 | 291,116 |
| September 22, 2025 | 4.62 | 4.62 | 4.62 | 4.64 | 4.62 | 135,187 |
| September 19, 2025 | 4.61 | 4.61 | 4.61 | 4.62 | 4.61 | 86,353 |
| September 18, 2025 | 4.63 | 4.62 | 4.62 | 4.65 | 4.61 | 102,237 |
| September 17, 2025 | 4.63 | 4.63 | 4.63 | 4.65 | 4.63 | 236,217 |
| September 16, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 119,753 |
| September 15, 2025 | 4.62 | 4.63 | 4.63 | 4.65 | 4.62 | 82,486 |
| September 12, 2025 | 4.63 | 4.62 | 4.62 | 4.64 | 4.62 | 91,243 |
| September 11, 2025 | 4.63 | 4.64 | 4.64 | 4.66 | 4.62 | 71,579 |
| September 10, 2025 | 4.63 | 4.63 | 4.63 | 4.65 | 4.62 | 71,157 |
| September 09, 2025 | 4.63 | 4.63 | 4.63 | 4.65 | 4.62 | 223,117 |
| September 08, 2025 | 4.63 | 4.63 | 4.63 | 4.64 | 4.62 | 119,146 |
| September 05, 2025 | 4.61 | 4.64 | 4.64 | 4.67 | 4.61 | 102,534 |
| September 04, 2025 | 4.6 | 4.61 | 4.61 | 4.64 | 4.6 | 94,855 |
| September 03, 2025 | 4.6 | 4.6 | 4.6 | 4.62 | 4.59 | 143,387 |
| September 02, 2025 | 4.6 | 4.6 | 4.6 | 4.63 | 4.57 | 47,995 |
| September 01, 2025 | 4.6 | 4.61 | 4.61 | 4.63 | 4.59 | 81,582 |
| August 29, 2025 | 4.6 | 4.6 | 4.6 | 4.63 | 4.58 | 88,295 |
| August 28, 2025 | 4.6 | 4.6 | 4.6 | 4.62 | 4.6 | 99,629 |
| August 27, 2025 | 4.59 | 4.59 | 4.59 | 4.6 | 4.59 | 58,059 |
| August 26, 2025 | 4.59 | 4.59 | 4.59 | 4.6 | 4.58 | 148,794 |
| August 22, 2025 | 4.57 | 4.59 | 4.59 | 4.61 | 4.56 | 107,486 |
| August 21, 2025 | 4.58 | 4.57 | 4.57 | 4.61 | 4.55 | 196,844 |
| August 20, 2025 | 4.58 | 4.58 | 4.58 | 4.6 | 4.57 | 161,352 |
| August 19, 2025 | 4.56 | 4.58 | 4.58 | 4.59 | 4.56 | 127,020 |
| 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 |