4.63
-0.003(-0.06%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
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 |