4.65
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.65 | 4.65 | 4.65 | 5 | 4.4 | 206,110 |
| December 23, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.43 | 383,633 |
| December 22, 2025 | 4.65 | 4.65 | 4.65 | 4.68 | 4.21 | 1.43M |
| December 19, 2025 | 4.65 | 4.65 | 4.65 | 4.8 | 4.43 | 959,574 |
| December 18, 2025 | 4.7 | 4.65 | 4.65 | 4.9 | 4.4 | 727,659 |
| December 17, 2025 | 4.7 | 5 | 5 | 5 | 4.5 | 731,380 |
| December 16, 2025 | 4.9 | 4.65 | 4.65 | 4.9 | 4.53 | 1.97M |
| December 15, 2025 | 4.65 | 4.65 | 4.65 | 4.83 | 4.55 | 539,723 |
| December 12, 2025 | 4.65 | 4.84 | 4.84 | 4.84 | 4.4 | 436,618 |
| December 11, 2025 | 4.87 | 4.65 | 4.9 | 4.9 | 4.51 | 949,400 |
| December 10, 2025 | 4.65 | 4.5 | 4.5 | 4.9 | 4.42 | 582,909 |
| December 09, 2025 | 4.65 | 4.65 | 4.65 | 4.9 | 4.4 | 1.28M |
| December 08, 2025 | 4.55 | 4.55 | 4.55 | 5.1 | 4.2 | 1.23M |
| December 05, 2025 | 4.64 | 4.55 | 4.55 | 4.9 | 4.36 | 716,647 |
| December 04, 2025 | 4.49 | 4.55 | 4.55 | 4.64 | 4.2 | 453,159 |
| December 03, 2025 | 4.67 | 4.45 | 4.45 | 4.67 | 4.45 | 245,006 |
| December 02, 2025 | 4.58 | 4.55 | 4.55 | 4.79 | 4.54 | 1.62M |
| December 01, 2025 | 4.1 | 4.7 | 4.7 | 4.9 | 4.1 | 3.51M |
| November 28, 2025 | 3.55 | 4.02 | 4.02 | 4.2 | 3.4 | 4.48M |
| November 27, 2025 | 3.55 | 3.55 | 3.55 | 3.64 | 3.48 | 1.29M |
| November 26, 2025 | 3.55 | 3.55 | 3.55 | 3.64 | 3.48 | 1.77M |
| November 25, 2025 | 3.55 | 3.55 | 3.55 | 3.7 | 3.4 | 1.02M |
| November 24, 2025 | 3.55 | 3.55 | 3.55 | 3.57 | 3.42 | 543,808 |
| November 21, 2025 | 3.58 | 3.55 | 3.55 | 3.58 | 3.4 | 1.17M |
| November 20, 2025 | 3.8 | 3.5 | 3.5 | 3.84 | 3.5 | 1.22M |
| November 19, 2025 | 3.65 | 3.65 | 3.65 | 3.8 | 3.5 | 682,566 |
| November 18, 2025 | 3.65 | 3.76 | 3.76 | 3.8 | 3.58 | 544,894 |
| November 17, 2025 | 3.75 | 3.65 | 3.65 | 3.88 | 3.5 | 1.79M |
| November 14, 2025 | 3.6 | 3.65 | 3.65 | 3.68 | 3.47 | 1.96M |
| November 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.6 | 379,601 |
| November 12, 2025 | 3.67 | 3.75 | 3.75 | 3.77 | 3.62 | 555,561 |
| November 11, 2025 | 3.7 | 3.75 | 3.75 | 3.8 | 3.4 | 1.34M |
| November 10, 2025 | 3.79 | 3.6 | 3.6 | 3.9 | 3.5 | 3.15M |
| November 07, 2025 | 3.83 | 3.65 | 3.65 | 3.83 | 3.55 | 222,786 |
| November 06, 2025 | 3.6 | 3.65 | 3.65 | 3.83 | 3.4 | 2.56M |
| November 05, 2025 | 3.77 | 3.6 | 3.6 | 3.9 | 3.56 | 2.76M |
| November 04, 2025 | 4 | 3.85 | 3.85 | 4.1 | 3.78 | 1.52M |
| November 03, 2025 | 4.05 | 4.05 | 4.05 | 4.15 | 3.9 | 2.53M |
| October 31, 2025 | 3.98 | 4.05 | 4.05 | 4.09 | 3.97 | 997,007 |
| October 30, 2025 | 4.05 | 4 | 4 | 4.2 | 3.9 | 1.97M |
| October 29, 2025 | 4.15 | 4.05 | 4.05 | 4.28 | 3.9 | 1.94M |
| October 28, 2025 | 4.15 | 4.15 | 4.15 | 4.17 | 4.05 | 938,351 |
| October 27, 2025 | 3.9 | 4.15 | 4.15 | 4.2 | 3.9 | 1.65M |
| October 24, 2025 | 4.15 | 4.08 | 4.08 | 4.31 | 3.8 | 1.8M |
| October 23, 2025 | 4.1 | 4.15 | 4.15 | 4.3 | 4 | 2.73M |
| October 22, 2025 | 4.4 | 4.1 | 4.1 | 4.5 | 4 | 4.3M |
| October 21, 2025 | 4.5 | 4.32 | 4.32 | 4.64 | 4.3 | 1.56M |
| October 20, 2025 | 4.6 | 4.5 | 4.5 | 4.9 | 4.04 | 3.47M |
| October 17, 2025 | 4.6 | 4.3 | 4.3 | 4.6 | 4.2 | 2.45M |
| October 16, 2025 | 4.45 | 4.55 | 4.55 | 4.7 | 4.2 | 1.43M |
| October 15, 2025 | 4.35 | 4.45 | 4.45 | 4.68 | 4.2 | 1.99M |
| October 14, 2025 | 4.25 | 4.2 | 4.2 | 5 | 4.1 | 6.22M |
| October 13, 2025 | 4.2 | 4 | 4 | 4.2 | 3.91 | 977,716 |
| October 10, 2025 | 4 | 4 | 4 | 4.2 | 3.92 | 302,609 |
| October 09, 2025 | 3.96 | 4 | 4.2 | 4.2 | 3.96 | 954,223 |
| October 08, 2025 | 3.85 | 3.93 | 3.93 | 4.2 | 3.8 | 1.12M |
| October 07, 2025 | 3.8 | 3.8 | 3.8 | 4.07 | 3.6 | 931,945 |
| October 06, 2025 | 3.8 | 3.8 | 3.8 | 4 | 3.6 | 629,791 |
| October 03, 2025 | 3.8 | 3.89 | 3.89 | 4 | 3.79 | 494,944 |
| October 02, 2025 | 3.8 | 3.8 | 3.8 | 3.98 | 3.74 | 993,632 |
