4.35
-0.4(-8.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.75 | 4.35 | 4.35 | 4.76 | 4 | 1.57M |
| October 16, 2025 | 5 | 4.75 | 4.75 | 5.5 | 4.63 | 359,450 |
| October 15, 2025 | 5 | 5 | 5 | 5.5 | 4.5 | 1.06M |
| October 14, 2025 | 4.65 | 5 | 5 | 5.5 | 4.4 | 1.74M |
| October 13, 2025 | 4.45 | 4.65 | 4.65 | 4.9 | 4.2 | 1.43M |
| October 10, 2025 | 4.35 | 4.35 | 4.35 | 4.5 | 4.2 | 263,026 |
| October 09, 2025 | 4.45 | 4.35 | 4.35 | 4.53 | 4.2 | 2.02M |
| October 08, 2025 | 4.25 | 4.45 | 4.45 | 4.7 | 4.12 | 1.73M |
| October 07, 2025 | 4.25 | 4.25 | 4.25 | 4.44 | 4 | 925,335 |
| October 06, 2025 | 3.65 | 4.25 | 4.25 | 4.5 | 3.6 | 917,013 |
| October 03, 2025 | 3.6 | 3.65 | 3.65 | 3.9 | 3.4 | 846,045 |
| October 02, 2025 | 3.6 | 3.6 | 3.6 | 3.8 | 3.43 | 610,247 |
| October 01, 2025 | 3.65 | 3.6 | 3.6 | 3.7 | 3.33 | 1.27M |
| September 30, 2025 | 3.7 | 3.65 | 3.65 | 4.1 | 3.51 | 1.09M |
| September 29, 2025 | 3.85 | 3.7 | 3.7 | 4.1 | 3.52 | 1.64M |
| September 26, 2025 | 3.75 | 3.85 | 3.85 | 4.1 | 3.6 | 502,305 |
| September 25, 2025 | 3.8 | 3.75 | 3.75 | 4.2 | 3.66 | 1.68M |
| September 24, 2025 | 3.95 | 3.8 | 3.8 | 4.2 | 3.6 | 1.3M |
| September 23, 2025 | 3.9 | 3.95 | 3.95 | 4 | 3.6 | 974,550 |
| September 22, 2025 | 4.07 | 3.9 | 3.9 | 4.2 | 3.6 | 1.05M |
| September 19, 2025 | 4.03 | 4 | 4 | 4.17 | 3.8 | 568,390 |
| September 18, 2025 | 4.2 | 4.2 | 4.2 | 4.27 | 4 | 350,947 |
| September 17, 2025 | 4.2 | 4.2 | 4.2 | 4.4 | 4 | 1.29M |
| September 16, 2025 | 4.25 | 4.2 | 4.2 | 4.5 | 4 | 447,698 |
| September 15, 2025 | 4 | 4.25 | 4.25 | 4.6 | 4 | 2.06M |
| September 12, 2025 | 3.8 | 4 | 4 | 4.2 | 3.6 | 1.4M |
| September 11, 2025 | 3.8 | 3.8 | 3.8 | 4 | 3.62 | 288,105 |
| September 10, 2025 | 4.05 | 3.8 | 3.8 | 4.3 | 3.6 | 991,385 |
| September 09, 2025 | 4.3 | 3.95 | 3.95 | 4.5 | 3.85 | 3.71M |
| September 08, 2025 | 4.05 | 4.3 | 4.3 | 4.5 | 4.05 | 3.35M |
| September 05, 2025 | 3.6 | 4.05 | 4.05 | 4.3 | 3.56 | 2.36M |
| September 04, 2025 | 3.85 | 3.6 | 3.6 | 4 | 3.3 | 3.09M |
| September 03, 2025 | 3.85 | 3.85 | 3.85 | 4 | 3.72 | 1.49M |
| September 02, 2025 | 4.2 | 3.85 | 3.85 | 4.3 | 3.7 | 4.16M |
| September 01, 2025 | 3.77 | 3.85 | 3.85 | 4.3 | 3.7 | 3.72M |
| August 29, 2025 | 3.5 | 3.6 | 3.6 | 3.8 | 3.42 | 2.13M |
| August 28, 2025 | 3.9 | 3.35 | 3.35 | 4 | 3.27 | 3.72M |
| August 27, 2025 | 3.6 | 3.85 | 3.85 | 4.6 | 3.52 | 24.12M |
| August 26, 2025 | 2.98 | 3 | 3 | 3.2 | 2.7 | 1.22M |
| August 22, 2025 | 3.1 | 2.8 | 2.8 | 3.1 | 2.8 | 1.69M |
| August 21, 2025 | 3.37 | 3 | 3 | 3.6 | 2.9 | 3.76M |
| August 20, 2025 | 3.57 | 3.45 | 3.45 | 3.6 | 3.32 | 1.41M |
| August 19, 2025 | 3.5 | 3.45 | 3.45 | 3.7 | 3.2 | 1.69M |
| August 18, 2025 | 3.37 | 3.35 | 3.35 | 3.6 | 3.2 | 2.9M |
| August 15, 2025 | 3.1 | 3.3 | 3.3 | 3.39 | 2.8 | 1.9M |
| August 14, 2025 | 3.05 | 3 | 3 | 3.2 | 2.98 | 1.02M |
| August 13, 2025 | 2.69 | 3.05 | 3.05 | 3.12 | 2.69 | 2.94M |
| August 12, 2025 | 2.2 | 2.7 | 2.7 | 2.8 | 2.15 | 3.99M |
| August 11, 2025 | 2.14 | 2.15 | 2.15 | 2.15 | 1.8 | 1.07M |
| August 08, 2025 | 1.99 | 2.1 | 2.1 | 2.17 | 1.95 | 2.77M |
| August 07, 2025 | 1.69 | 1.9 | 1.9 | 1.99 | 1.66 | 2.6M |
| August 06, 2025 | 1.6 | 1.65 | 1.65 | 1.67 | 1.5 | 756,171 |
| August 05, 2025 | 1.59 | 1.45 | 1.45 | 1.59 | 1.36 | 934,675 |
| August 04, 2025 | 1.55 | 1.45 | 1.45 | 1.6 | 1.32 | 83,906 |
| August 01, 2025 | 1.41 | 1.45 | 1.45 | 1.45 | 1.41 | 200,000 |
| July 31, 2025 | 1.43 | 1.5 | 1.5 | 1.59 | 1.41 | 314,023 |
| July 30, 2025 | 1.68 | 1.55 | 1.55 | 1.7 | 1.43 | 863,259 |
| July 29, 2025 | 1.46 | 1.6 | 1.6 | 1.68 | 1.42 | 3.27M |
| July 28, 2025 | 1.4 | 1.44 | 1.44 | 1.48 | 1.27 | 1.03M |
| July 25, 2025 | 1.3 | 1.3 | 1.3 | 1.4 | 1.21 | 941,300 |