4.75
-0.1(-2.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.85 | 4.75 | 4.75 | 5 | 4.7 | 716,737 |
| October 16, 2025 | 5.05 | 4.85 | 4.85 | 5.4 | 4.85 | 1.47M |
| October 15, 2025 | 4.95 | 5.05 | 5.05 | 5.2 | 4.8 | 772,269 |
| October 14, 2025 | 4.8 | 4.95 | 4.95 | 4.95 | 4.58 | 2.05M |
| October 13, 2025 | 4.7 | 4.8 | 4.8 | 4.9 | 4.5 | 541,568 |
| October 10, 2025 | 4.65 | 4.7 | 4.7 | 4.9 | 4.5 | 509,444 |
| October 09, 2025 | 4.6 | 4.65 | 4.65 | 4.8 | 4.6 | 484,561 |
| October 08, 2025 | 4.5 | 4.6 | 4.6 | 4.7 | 4.3 | 166,439 |
| October 07, 2025 | 4.35 | 4.5 | 4.5 | 4.7 | 4.3 | 201,862 |
| October 06, 2025 | 4.3 | 4.35 | 4.35 | 4.7 | 4.1 | 494,546 |
| October 03, 2025 | 4.25 | 4.5 | 4.5 | 4.5 | 4 | 386,191 |
| October 02, 2025 | 4.25 | 4.25 | 4.25 | 4.5 | 4 | 342,753 |
| October 01, 2025 | 4 | 4.25 | 4.25 | 4.6 | 4 | 419,089 |
| September 30, 2025 | 4.25 | 4.25 | 4.25 | 4.5 | 4 | 84,871 |
| September 29, 2025 | 4.15 | 4.25 | 4.25 | 4.5 | 4 | 802,033 |
| 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 |