4.30
+0.1497(+3.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 14,000 |
| September 04, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 14,000 |
| September 03, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4 | 1,500 |
| September 02, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.03 | 32,000 |
| September 01, 2025 | 4 | 4.15 | 4.15 | 4.3 | 4 | 690 |
| August 29, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
| August 28, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
| August 27, 2025 | 3.92 | 4.15 | 4.15 | 4.15 | 3.92 | 28,528 |
| August 26, 2025 | 4 | 4.15 | 4.15 | 4.15 | 4 | 7,160 |
| August 22, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
| August 21, 2025 | 4.02 | 4.05 | 4.05 | 4.05 | 4.02 | 200,000 |
| August 20, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 3.9 | 157,215 |
| August 19, 2025 | 4.3 | 4.05 | 4.05 | 4.3 | 4.05 | 94 |
| August 18, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0 |
| August 15, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0 |
| August 14, 2025 | 3.92 | 4.05 | 4.05 | 4.05 | 3.92 | 61,176 |
| August 13, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0 |
| August 12, 2025 | 3.8 | 4.05 | 4.05 | 4.05 | 3.8 | 7,064 |
| August 11, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0 |
| August 08, 2025 | 3.9 | 4.05 | 4.05 | 4.25 | 3.9 | 3,881 |
| August 07, 2025 | 3.8 | 4.05 | 4.05 | 4.3 | 3.8 | 189 |
| August 06, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0 |
| August 05, 2025 | 3.8 | 4.05 | 4.05 | 4.3 | 3.8 | 204 |
| August 04, 2025 | 4.3 | 3.8 | 3.8 | 4.3 | 3.8 | 278 |
| August 01, 2025 | 4.29 | 4.05 | 4.05 | 4.29 | 3.88 | 300,006 |
| July 31, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0 |
| July 30, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0 |
| July 29, 2025 | 4.3 | 4.05 | 4.05 | 4.3 | 4.05 | 368 |
| July 28, 2025 | 3.88 | 4.05 | 4.05 | 4.05 | 3.88 | 160,035 |
| July 25, 2025 | 4 | 4.05 | 4.05 | 4.3 | 3.8 | 60,338 |
| July 24, 2025 | 3.64 | 3.9 | 3.9 | 3.9 | 3.64 | 300 |
| July 23, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0 |
| July 22, 2025 | 3.8 | 3.9 | 3.9 | 3.9 | 3.72 | 105 |
| July 21, 2025 | 3.8 | 3.9 | 3.9 | 3.9 | 3.8 | 920 |
| July 18, 2025 | 3.8 | 3.9 | 3.9 | 3.9 | 3.72 | 105 |
| July 17, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0 |
| July 16, 2025 | 3.8 | 3.9 | 3.9 | 3.9 | 3.72 | 3,037 |
| July 15, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0 |
| July 14, 2025 | 3.61 | 3.9 | 3.9 | 4 | 3.61 | 3,290 |
| July 11, 2025 | 4 | 3.75 | 3.75 | 4 | 3.75 | 252 |
| July 10, 2025 | 4 | 3.75 | 3.75 | 4 | 3.75 | 20 |
| July 09, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| July 08, 2025 | 4 | 3.75 | 3.75 | 4 | 3.75 | 14 |
| July 07, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| July 04, 2025 | 4 | 3.75 | 3.75 | 4 | 3.75 | 50,000 |
| July 03, 2025 | 3.5 | 3.75 | 3.75 | 3.75 | 3.5 | 130,037 |
| July 02, 2025 | 4 | 3.75 | 3.75 | 4 | 3.75 | 46 |
| July 01, 2025 | 3.7 | 3.75 | 3.75 | 4 | 3.7 | 39,111 |
| June 30, 2025 | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0 |
| June 27, 2025 | 3.61 | 3.6 | 3.6 | 3.7 | 3.6 | 58,823 |
| June 26, 2025 | 3.15 | 3.35 | 3.35 | 3.35 | 3.15 | 54 |
| June 25, 2025 | 3.55 | 3.35 | 3.35 | 3.55 | 3.35 | 87,857 |
| June 24, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
| June 23, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
| June 20, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
| June 19, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
| June 18, 2025 | 3.15 | 3.35 | 3.35 | 3.35 | 3.15 | 104 |
| June 17, 2025 | 3.7 | 3.35 | 3.35 | 3.7 | 3.35 | 235 |
| June 16, 2025 | 3.7 | 3.35 | 3.35 | 3.7 | 3.35 | 27 |
| June 13, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
