4.28
+0.13(+3.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.15 | 4.28 | 4.28 | 4.28 | 4.13 | 121,234 |
| September 25, 2025 | 4.35 | 4.15 | 4.15 | 4.6 | 4.1 | 2.17M |
| September 24, 2025 | 3.95 | 4.35 | 4.35 | 4.6 | 3.7 | 4.88M |
| September 23, 2025 | 3.75 | 3.95 | 3.95 | 4.2 | 3.7 | 5.65M |
| September 22, 2025 | 3.9 | 3.75 | 3.75 | 4 | 3.5 | 391,926 |
| September 19, 2025 | 3.9 | 3.7 | 3.7 | 3.9 | 3.51 | 2.32M |
| September 18, 2025 | 3.6 | 3.88 | 3.88 | 3.9 | 3.3 | 540,728 |
| September 17, 2025 | 3.6 | 3.6 | 3.6 | 3.9 | 3.38 | 1.17M |
| September 16, 2025 | 3.6 | 3.6 | 3.6 | 3.9 | 3.37 | 73,672 |
| September 15, 2025 | 3.6 | 3.6 | 3.6 | 3.9 | 3.3 | 269,876 |
| September 12, 2025 | 3.4 | 3.4 | 3.4 | 3.5 | 3.3 | 33,035 |
| September 11, 2025 | 3.45 | 3.35 | 3.35 | 3.5 | 3.35 | 405,626 |
| September 10, 2025 | 3.6 | 3.45 | 3.45 | 3.7 | 3.42 | 523,304 |
| September 09, 2025 | 3.7 | 3.6 | 3.6 | 3.9 | 3.6 | 15,111 |
| September 08, 2025 | 3.7 | 3.7 | 3.7 | 3.9 | 3.51 | 957,664 |
| September 05, 2025 | 3.7 | 3.7 | 3.7 | 3.9 | 3.52 | 614,299 |
| September 04, 2025 | 3.15 | 3.7 | 3.7 | 3.85 | 3 | 3.88M |
| September 03, 2025 | 3.15 | 3.15 | 3.15 | 3.3 | 2.94 | 695,819 |
| September 02, 2025 | 3.2 | 3.15 | 3.14 | 3.3 | 3 | 835,283 |
| September 01, 2025 | 3 | 3.1 | 3.1 | 3.2 | 3 | 304,168 |
| August 29, 2025 | 3.06 | 3.1 | 3.1 | 3.2 | 3 | 90,198 |
| August 28, 2025 | 3.2 | 3.1 | 3.1 | 3.2 | 3.06 | 4,241 |
| August 27, 2025 | 2.9 | 3.1 | 3.1 | 3.2 | 2.9 | 761,731 |
| August 26, 2025 | 3.03 | 3.05 | 3.05 | 3.2 | 2.88 | 499,265 |
| August 22, 2025 | 3.1 | 3.05 | 3.05 | 3.2 | 2.9 | 1.49M |
| August 21, 2025 | 2.98 | 3.05 | 3.05 | 3.2 | 2.9 | 835,621 |
| August 20, 2025 | 2.98 | 3.26 | 3.26 | 3.26 | 2.97 | 323,582 |
| August 19, 2025 | 2.89 | 3 | 3 | 3.2 | 2.8 | 1.18M |
| August 18, 2025 | 2.9 | 3 | 3 | 3.07 | 2.9 | 150,385 |
| August 15, 2025 | 2.93 | 3 | 3 | 3.3 | 2.93 | 81,736 |
| August 14, 2025 | 2.8 | 3.05 | 3.05 | 3.3 | 2.8 | 129,564 |
| August 13, 2025 | 3.3 | 3.05 | 3.05 | 3.3 | 3.05 | 5,868 |
| August 12, 2025 | 2.93 | 3.05 | 3.05 | 3.1 | 2.8 | 49,576 |
| August 11, 2025 | 3.15 | 3.05 | 3.05 | 3.3 | 2.7 | 207,508 |
| August 08, 2025 | 3.12 | 3 | 3 | 3.16 | 3 | 81,350 |
| August 07, 2025 | 3.14 | 3 | 3 | 3.3 | 2.7 | 65,097 |
| August 06, 2025 | 2.89 | 3 | 3 | 3.3 | 2.89 | 95,163 |
| August 05, 2025 | 3.05 | 3 | 3 | 3.3 | 2.7 | 329,398 |
| August 04, 2025 | 2.82 | 3.3 | 3.3 | 3.3 | 2.8 | 153,834 |
| August 01, 2025 | 3.19 | 3.1 | 3.1 | 3.4 | 2.84 | 134,947 |
| July 31, 2025 | 2.84 | 3 | 3 | 3.4 | 2.8 | 271,525 |
| July 30, 2025 | 2.8 | 2.8 | 2.8 | 3 | 2.8 | 75,884 |
| July 29, 2025 | 2.95 | 3.1 | 3.1 | 3.4 | 2.8 | 209,068 |
| July 28, 2025 | 3.37 | 3.1 | 3.1 | 3.4 | 2.94 | 117,187 |
| July 25, 2025 | 2.94 | 3.05 | 3.05 | 3.05 | 2.94 | 72,000 |
| July 24, 2025 | 2.8 | 3.05 | 3.05 | 3.3 | 2.8 | 4,746 |
| July 23, 2025 | 2.93 | 3.05 | 3.05 | 3.2 | 2.93 | 201,768 |
| July 22, 2025 | 2.8 | 3.05 | 3.05 | 3.3 | 2.8 | 639,866 |
| July 21, 2025 | 3.3 | 2.94 | 2.94 | 3.3 | 2.8 | 268,527 |
| July 18, 2025 | 3.13 | 3.05 | 3.05 | 3.3 | 2.8 | 373,565 |
| July 17, 2025 | 3.2 | 3.05 | 3.05 | 3.3 | 2.8 | 428,591 |
| July 16, 2025 | 2.6 | 3.26 | 3.26 | 3.3 | 2.6 | 2M |
| July 15, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
| July 14, 2025 | 2.9 | 2.75 | 2.75 | 2.9 | 2.6 | 100,557 |
| July 11, 2025 | 2.5 | 2.75 | 2.75 | 2.9 | 2.5 | 1.21M |
| July 10, 2025 | 2.8 | 2.7 | 2.7 | 2.9 | 2.5 | 779,421 |
| July 09, 2025 | 2.55 | 2.65 | 2.65 | 2.78 | 2.55 | 279,668 |
| July 08, 2025 | 2.62 | 2.65 | 2.65 | 2.9 | 2.5 | 1.22M |
| July 07, 2025 | 2.85 | 2.75 | 2.75 | 2.85 | 2.6 | 24,895 |
| July 04, 2025 | 2.63 | 2.75 | 2.75 | 2.9 | 2.6 | 57,141 |