4.25
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
