4.01
+0.02075(+0.52%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.96 | 826 |
| September 30, 2025 | 3.97 | 3.98 | 3.98 | 3.98 | 3.97 | 9,031 |
| September 29, 2025 | 4 | 3.97 | 3.97 | 4 | 3.97 | 53,584 |
| September 26, 2025 | 4 | 3.98 | 3.98 | 4.01 | 3.98 | 5 |
| September 25, 2025 | 3.94 | 3.99 | 3.99 | 3.99 | 3.94 | 5,051 |
| September 24, 2025 | 3.97 | 3.98 | 3.98 | 3.98 | 3.97 | 144,066 |
| September 23, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0 |
| September 22, 2025 | 3.98 | 3.97 | 3.97 | 4 | 3.97 | 55,806 |
| September 19, 2025 | 3.95 | 3.98 | 3.98 | 3.98 | 3.95 | 63,845 |
| September 18, 2025 | 3.96 | 3.95 | 3.95 | 3.96 | 3.95 | 1,032 |
| September 17, 2025 | 3.93 | 3.94 | 3.94 | 3.95 | 3.93 | 81 |
| September 16, 2025 | 3.94 | 3.93 | 3.93 | 3.94 | 3.93 | 3 |
| September 15, 2025 | 3.94 | 3.93 | 3.93 | 3.95 | 3.93 | 8,993 |
| September 12, 2025 | 3.94 | 3.95 | 3.95 | 3.95 | 3.94 | 3,041 |
| September 11, 2025 | 3.96 | 3.95 | 3.95 | 3.96 | 3.95 | 5 |
| September 10, 2025 | 3.94 | 3.95 | 3.95 | 3.95 | 3.94 | 3 |
| September 09, 2025 | 3.93 | 3.96 | 3.96 | 3.96 | 3.93 | 102 |
| September 08, 2025 | 3.95 | 3.96 | 3.96 | 3.96 | 3.95 | 21 |
| September 05, 2025 | 3.98 | 3.96 | 3.96 | 3.98 | 3.96 | 2 |
| September 04, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0 |
| September 03, 2025 | 4.01 | 3.98 | 3.98 | 4.01 | 3.98 | 4,157 |
| September 02, 2025 | 3.95 | 4 | 4 | 4 | 3.95 | 2,622 |
| September 01, 2025 | 3.97 | 3.95 | 3.95 | 3.97 | 3.95 | 1,454 |
| August 29, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.97 | 6 |
| August 28, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.96 | 2,019 |
| August 27, 2025 | 3.97 | 3.97 | 3.97 | 3.98 | 3.97 | 187 |
| August 26, 2025 | 3.97 | 3.96 | 3.96 | 3.97 | 3.96 | 4,880 |
| August 22, 2025 | 3.96 | 3.93 | 3.93 | 3.97 | 3.93 | 1,052 |
| August 21, 2025 | 3.96 | 3.95 | 3.95 | 3.96 | 3.94 | 89,281 |
| August 20, 2025 | 3.96 | 3.94 | 3.94 | 3.96 | 3.94 | 42 |
| August 19, 2025 | 3.95 | 3.94 | 3.94 | 3.95 | 3.94 | 2 |
| August 18, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 27 |
| August 15, 2025 | 3.91 | 3.93 | 3.93 | 3.94 | 3.91 | 452 |
| August 14, 2025 | 3.93 | 3.94 | 3.94 | 3.94 | 3.92 | 97 |
| August 13, 2025 | 3.94 | 3.93 | 3.93 | 3.94 | 3.93 | 6,264 |
| August 12, 2025 | 3.96 | 3.95 | 3.95 | 3.96 | 3.95 | 182,421 |
| August 11, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| August 08, 2025 | 3.97 | 3.97 | 3.97 | 3.98 | 3.97 | 26 |
| August 07, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.98 | 408 |
| August 06, 2025 | 4 | 4 | 4 | 4.03 | 4 | 2,423 |
| August 05, 2025 | 4.01 | 4.02 | 4.02 | 4.02 | 4.01 | 204 |
| August 04, 2025 | 4.03 | 4.02 | 4.02 | 4.04 | 4 | 5,307 |
| August 01, 2025 | 4.03 | 4.02 | 4.02 | 4.05 | 4.01 | 97 |
| July 31, 2025 | 4.03 | 4.02 | 4.02 | 4.03 | 4.02 | 13 |
| July 30, 2025 | 3.99 | 4 | 4 | 4 | 3.98 | 7,735 |
| July 29, 2025 | 4.01 | 4 | 4 | 4.01 | 3.99 | 12 |