4.30
-0.3(-6.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.6 | 4.6 | 4.6 | 4.7 | 4.6 | 229,088 |
| January 12, 2026 | 4.6 | 4.6 | 4.6 | 4.7 | 4.55 | 360,105 |
| January 09, 2026 | 4.6 | 4.6 | 4.6 | 4.7 | 4.6 | 784,653 |
| January 08, 2026 | 4.6 | 4.6 | 4.6 | 4.7 | 4.5 | 255,569 |
| January 07, 2026 | 4.6 | 4.6 | 4.6 | 4.62 | 4.56 | 69,865 |
| January 06, 2026 | 4.6 | 4.6 | 4.6 | 4.7 | 4.53 | 107,351 |
| January 05, 2026 | 4.6 | 4.6 | 4.6 | 4.7 | 4.4 | 243,619 |
| January 02, 2026 | 4.55 | 4.55 | 4.55 | 4.7 | 4.42 | 270,495 |
| December 31, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.42 | 289,880 |
| December 30, 2025 | 4.5 | 4.55 | 4.55 | 4.55 | 4.5 | 215,240 |
| December 29, 2025 | 4.3 | 4.5 | 4.5 | 4.7 | 4.2 | 571,293 |
| December 24, 2025 | 4.3 | 4.3 | 4.3 | 4.5 | 4.3 | 2,000 |
| December 23, 2025 | 4.3 | 4.3 | 4.3 | 4.5 | 4.1 | 253,744 |
| December 22, 2025 | 4.3 | 4.3 | 4.3 | 4.5 | 4.16 | 903,734 |
| December 19, 2025 | 4.4 | 4.3 | 4.3 | 4.5 | 4 | 342,897 |
| December 18, 2025 | 4.4 | 4.4 | 4.4 | 4.5 | 4.3 | 201,672 |
| December 17, 2025 | 4.4 | 4.4 | 4.4 | 4.5 | 4.3 | 1.87M |
| December 16, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.3 | 2,564 |
| December 15, 2025 | 4.45 | 4.4 | 4.4 | 4.5 | 4.3 | 866,647 |
| December 12, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.4 | 6,236 |
| December 11, 2025 | 4.45 | 4.45 | 4.45 | 4.5 | 4.4 | 204,279 |
| December 10, 2025 | 4.4 | 4.45 | 4.45 | 4.5 | 4.3 | 756,452 |
| December 09, 2025 | 4.05 | 4.4 | 4.4 | 4.4 | 4.05 | 2M |
| December 08, 2025 | 4.15 | 4.05 | 4.05 | 4.2 | 4 | 1.17M |
| December 05, 2025 | 4.25 | 4.15 | 4.15 | 4.25 | 4.11 | 159,066 |
| December 04, 2025 | 4.25 | 4.25 | 4.25 | 4.3 | 4.21 | 346,681 |
| December 03, 2025 | 4.35 | 4.25 | 4.25 | 4.4 | 4.2 | 327,666 |
| December 02, 2025 | 4.35 | 4.35 | 4.35 | 4.4 | 4.3 | 1.79M |
| December 01, 2025 | 4.5 | 4.35 | 4.35 | 4.7 | 4.3 | 1.15M |
| November 28, 2025 | 4.9 | 4.7 | 4.7 | 5 | 4.52 | 340,699 |
| November 27, 2025 | 5.1 | 4.9 | 4.81 | 5.1 | 4.81 | 183,785 |
| November 26, 2025 | 5 | 5 | 5 | 5 | 4.9 | 8,408 |
| November 25, 2025 | 5.1 | 5 | 5 | 5.2 | 4.9 | 152,431 |
| November 24, 2025 | 5.25 | 5.1 | 5.1 | 5.3 | 5 | 513,029 |
| November 21, 2025 | 5.25 | 5.25 | 5.25 | 5.3 | 5.2 | 491,810 |
| November 20, 2025 | 5.3 | 5.25 | 5.25 | 5.4 | 5.2 | 559,434 |
| November 19, 2025 | 5.55 | 5.3 | 5.3 | 5.6 | 5.25 | 1.22M |
| November 18, 2025 | 5.6 | 5.55 | 5.55 | 5.9 | 5.55 | 184,081 |
| November 17, 2025 | 5.5 | 5.7 | 5.7 | 5.9 | 5.5 | 2.06M |
| November 14, 2025 | 5.3 | 5.2 | 5.2 | 5.3 | 5.1 | 63,132 |
| November 13, 2025 | 5.3 | 5.2 | 5.2 | 5.5 | 5.1 | 30,217 |
| November 12, 2025 | 5.6 | 5.3 | 5.3 | 5.8 | 5.1 | 493,141 |
| November 11, 2025 | 5.65 | 5.6 | 5.6 | 5.8 | 5.5 | 426,843 |
| November 10, 2025 | 5.55 | 5.65 | 5.65 | 5.8 | 5.3 | 4.1M |
| November 07, 2025 | 4.75 | 5.55 | 5.55 | 5.8 | 4.5 | 3.33M |
| November 06, 2025 | 4.75 | 4.75 | 4.75 | 5 | 4.5 | 47,331 |
| November 05, 2025 | 4.75 | 4.75 | 4.75 | 5 | 4.55 | 441,907 |
| November 04, 2025 | 4.8 | 4.8 | 4.8 | 5 | 4.6 | 102,534 |
| November 03, 2025 | 4.8 | 4.8 | 4.8 | 5 | 4.6 | 142,854 |
| October 31, 2025 | 4.8 | 4.8 | 4.8 | 5 | 4.6 | 294,504 |
| October 30, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.6 | 85,321 |
| October 29, 2025 | 4.8 | 4.8 | 4.8 | 5 | 4.6 | 90,089 |
| October 28, 2025 | 4.1 | 4.8 | 4.8 | 4.9 | 4 | 1.96M |
| October 27, 2025 | 4.1 | 4.1 | 4.1 | 4.2 | 4 | 359,025 |
| October 24, 2025 | 4.1 | 4.1 | 4.1 | 4.2 | 4 | 118,408 |
| October 23, 2025 | 4.75 | 4.1 | 4.1 | 5 | 4 | 3.31M |
| October 22, 2025 | 4.85 | 4.75 | 4.75 | 5 | 4.5 | 415,444 |
| October 21, 2025 | 4.85 | 4.85 | 4.85 | 5 | 4.7 | 117,094 |
| October 20, 2025 | 4.75 | 4.75 | 4.75 | 4.8 | 4.7 | 263,344 |
| October 17, 2025 | 4.85 | 4.75 | 4.75 | 5 | 4.7 | 716,737 |