4.00
+0.001(+0.02%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.01 | 4 | 4 | 4.02 | 3.99 | 167 |
| December 23, 2025 | 4 | 4 | 4 | 4 | 3.99 | 216 |
| December 22, 2025 | 4.04 | 4 | 4 | 4.04 | 4 | 27 |
| December 19, 2025 | 4.01 | 4.02 | 4.02 | 4.03 | 4.01 | 3,745 |
| December 18, 2025 | 4.04 | 4.02 | 4.02 | 4.04 | 4.01 | 8,453 |
| December 17, 2025 | 4.04 | 4.02 | 4.02 | 4.04 | 4.02 | 72,366 |
| December 16, 2025 | 4 | 4 | 4 | 4 | 4 | 175 |
| December 15, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 4.01 | 38 |
| December 12, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.01 | 20,680 |
| December 11, 2025 | 4.03 | 4 | 4 | 4.03 | 4 | 48 |
| December 10, 2025 | 4.07 | 4.05 | 4.05 | 4.07 | 4.05 | 42 |
| December 09, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.05 | 11 |
| December 08, 2025 | 4.07 | 4.05 | 4.05 | 4.07 | 4.05 | 29,131 |
| December 05, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 481 |
| December 04, 2025 | 4.07 | 4.04 | 4.04 | 4.07 | 4.03 | 10 |
| December 03, 2025 | 4.09 | 4.06 | 4.06 | 4.09 | 4.05 | 91 |
| December 02, 2025 | 4.11 | 4.1 | 4.1 | 4.12 | 4.09 | 37 |
| December 01, 2025 | 4.11 | 4.09 | 4.09 | 4.11 | 4.09 | 3,825 |
| November 28, 2025 | 4.08 | 4.08 | 4.08 | 4.11 | 4.08 | 198 |
| November 27, 2025 | 4.09 | 4.08 | 4.08 | 4.1 | 4.08 | 104 |
| November 26, 2025 | 4.09 | 4.09 | 4.09 | 4.11 | 4.09 | 32,042 |
| November 25, 2025 | 4.12 | 4.1 | 4.1 | 4.12 | 4.1 | 179 |
| November 24, 2025 | 4.13 | 4.12 | 4.12 | 4.14 | 4.1 | 197,214 |
| November 21, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 7 |
| November 20, 2025 | 4.15 | 4.12 | 4.12 | 4.15 | 4.11 | 6,293 |
| November 19, 2025 | 4.11 | 4.12 | 4.12 | 4.12 | 4.11 | 11 |
| November 18, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.09 | 1,790 |
| November 17, 2025 | 4.1 | 4.09 | 4.09 | 4.1 | 4.09 | 22 |
| November 14, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.1 | 25,117 |
| November 13, 2025 | 4.12 | 4.09 | 4.09 | 4.13 | 4.09 | 265,144 |
| November 12, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 14 |
| November 11, 2025 | 4.1 | 4.09 | 4.09 | 4.1 | 4.09 | 214 |
| November 10, 2025 | 4.1 | 4.09 | 4.09 | 4.11 | 4.08 | 7,438 |
| November 07, 2025 | 4.1 | 4.08 | 4.08 | 4.11 | 4.1 | 26 |
| November 06, 2025 | 4.13 | 4.11 | 4.11 | 4.13 | 4.11 | 1,501 |
| November 05, 2025 | 4.14 | 4.12 | 4.12 | 4.14 | 4.12 | 114 |
| November 04, 2025 | 4.11 | 4.12 | 4.12 | 4.12 | 4.1 | 3,633 |
| November 03, 2025 | 4.11 | 4.1 | 4.1 | 4.12 | 4.09 | 40,321 |
| October 31, 2025 | 4.11 | 4.1 | 4.1 | 4.12 | 4.09 | 6,498 |
| October 30, 2025 | 4.09 | 4.1 | 4.1 | 4.1 | 4.08 | 72,832 |
| October 29, 2025 | 4.09 | 4.07 | 4.07 | 4.09 | 4.07 | 359 |
| October 28, 2025 | 4.03 | 4.05 | 4.05 | 4.05 | 4.03 | 546 |
| October 27, 2025 | 4.04 | 4.03 | 4.03 | 4.04 | 4.02 | 1,436 |
| October 24, 2025 | 4.02 | 4.03 | 4.03 | 4.03 | 4.02 | 17 |
| October 23, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 994 |
| October 22, 2025 | 4 | 4.01 | 4.01 | 4.04 | 4 | 683 |
| October 21, 2025 | 4.02 | 4.01 | 4.01 | 4.02 | 4 | 389 |
| October 20, 2025 | 4 | 3.99 | 3.99 | 4 | 3.99 | 26 |
| October 17, 2025 | 4 | 3.99 | 3.99 | 4 | 3.97 | 1,500 |
| October 16, 2025 | 3.99 | 3.98 | 3.98 | 3.99 | 3.97 | 2,532 |
| October 15, 2025 | 4 | 4 | 4 | 4.01 | 4 | 3,023 |
| October 14, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 518 |
| October 13, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4 | 536 |
| October 10, 2025 | 4.02 | 4 | 4 | 4.03 | 4 | 1,244 |
| October 09, 2025 | 3.99 | 4.02 | 4.02 | 4.02 | 3.99 | 5,878 |
| October 08, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | 133 |
| October 07, 2025 | 3.97 | 3.97 | 3.97 | 3.98 | 3.97 | 1,058 |
| October 06, 2025 | 3.98 | 3.96 | 3.96 | 3.98 | 3.95 | 1,083 |
| October 03, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.96 | 467 |
| October 02, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.95 | 1,428 |
