4.30
-0.25(-5.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 4.46 | 4.55 | 4.55 | 4.8 | 4.3 | 392,123 |
| October 20, 2025 | 4.65 | 4.55 | 4.55 | 4.8 | 4.3 | 65,389 |
| October 17, 2025 | 4.7 | 4.65 | 4.65 | 4.9 | 4.5 | 561,633 |
| October 16, 2025 | 4.85 | 4.7 | 4.7 | 5 | 4.6 | 770,963 |
| October 15, 2025 | 4.85 | 4.85 | 4.85 | 4.9 | 4.8 | 249,318 |
| October 14, 2025 | 4.9 | 5 | 5 | 5.1 | 4.8 | 1.06M |
| October 13, 2025 | 5.15 | 5.1 | 5.1 | 5.4 | 4.8 | 179,415 |
| October 10, 2025 | 5.15 | 5.15 | 5.15 | 5.4 | 5 | 334,323 |
| October 09, 2025 | 5.15 | 5.15 | 5.15 | 5.3 | 5 | 97,923 |
| October 08, 2025 | 5.15 | 5.1 | 5.1 | 5.28 | 5 | 126,232 |
| October 07, 2025 | 5.15 | 5.15 | 5.15 | 5.3 | 5 | 270,301 |
| October 06, 2025 | 5.15 | 5.15 | 5.15 | 5.3 | 5 | 396,544 |
| October 03, 2025 | 5.15 | 5.15 | 5.15 | 5.3 | 5 | 272,823 |
| October 02, 2025 | 5.1 | 5.15 | 5.15 | 5.3 | 4.96 | 565,752 |
| October 01, 2025 | 5.1 | 5.1 | 5.1 | 5.3 | 4.9 | 74,738 |
| September 30, 2025 | 5.05 | 5.1 | 5.1 | 5.3 | 4.8 | 987,326 |
| September 29, 2025 | 4.9 | 4.95 | 4.95 | 5.1 | 4.8 | 321,477 |
| September 26, 2025 | 4.9 | 4.9 | 4.9 | 5 | 4.8 | 112,603 |
| September 25, 2025 | 5 | 4.9 | 4.9 | 5 | 4.8 | 254,960 |
| September 24, 2025 | 4.9 | 4.9 | 4.9 | 5 | 4.8 | 798,760 |
| September 23, 2025 | 4.9 | 4.9 | 4.9 | 5 | 4.8 | 226,092 |
| September 22, 2025 | 5.05 | 4.9 | 4.9 | 5.1 | 4.8 | 204,543 |
| September 19, 2025 | 5.05 | 5.05 | 5.05 | 5.1 | 5 | 334,862 |
| September 18, 2025 | 5.05 | 5.05 | 5.05 | 5.1 | 5 | 177,656 |
| September 17, 2025 | 5.05 | 5.05 | 5.05 | 5.1 | 5 | 23,476 |
| September 16, 2025 | 5.05 | 5.05 | 5.05 | 5.1 | 5 | 97,081 |
| September 15, 2025 | 5.05 | 5.05 | 5.05 | 5.1 | 5 | 40,735 |
| September 12, 2025 | 5.05 | 5.05 | 5.05 | 5.1 | 5 | 280,885 |
| September 11, 2025 | 5.05 | 5.05 | 5.05 | 5.1 | 5 | 145,486 |
| September 10, 2025 | 5.1 | 5.05 | 5.05 | 5.2 | 5 | 216,630 |
| September 09, 2025 | 5.05 | 5.1 | 5.1 | 5.2 | 5 | 2.9M |
| September 08, 2025 | 5.1 | 5.05 | 5.05 | 5.3 | 5 | 637,310 |
| September 05, 2025 | 5.1 | 5.1 | 5.1 | 5.2 | 5 | 15,762 |
| September 04, 2025 | 5.15 | 5.1 | 5.1 | 5.3 | 5 | 44,543 |
| September 03, 2025 | 5.1 | 5.1 | 5.1 | 5.3 | 5 | 182,051 |
| September 02, 2025 | 5.1 | 5.1 | 5.1 | 5.2 | 5 | 726,099 |
| September 01, 2025 | 5.18 | 5.1 | 5.1 | 5.2 | 5 | 257,403 |
| August 29, 2025 | 5.11 | 5.1 | 5.1 | 5.2 | 5 | 1.19M |
| August 28, 2025 | 5.2 | 5.1 | 5.1 | 5.2 | 5.1 | 404,529 |
| August 27, 2025 | 5.2 | 5.1 | 5.1 | 5.24 | 5 | 728,707 |
| August 26, 2025 | 5.2 | 5.1 | 5.1 | 5.2 | 5 | 945,802 |
| August 22, 2025 | 5.2 | 5.1 | 5.1 | 5.2 | 5 | 310,114 |
| August 21, 2025 | 5.18 | 5.1 | 5.1 | 5.2 | 5 | 196,915 |
| August 20, 2025 | 5.2 | 5.1 | 5.1 | 5.2 | 5 | 229,127 |
| August 19, 2025 | 5.2 | 5.1 | 5.1 | 5.2 | 5 | 136,502 |
| August 18, 2025 | 5.19 | 5 | 5 | 5.2 | 5 | 722,798 |
| August 15, 2025 | 5.2 | 5.3 | 5.3 | 5.3 | 5 | 21,883 |
| August 14, 2025 | 5.23 | 5.1 | 5.1 | 5.3 | 5 | 248,969 |
| August 13, 2025 | 5.23 | 5.25 | 5.25 | 5.3 | 5.2 | 508,208 |
| August 12, 2025 | 5.3 | 5.25 | 5.25 | 5.4 | 5.2 | 814,422 |
| August 11, 2025 | 5.3 | 5.25 | 5.25 | 5.3 | 5.2 | 245,029 |
| August 08, 2025 | 5.29 | 5.4 | 5.4 | 5.4 | 5.2 | 764,775 |
| August 07, 2025 | 5.29 | 5.25 | 5.25 | 5.3 | 5.2 | 59,711 |
| August 06, 2025 | 5.21 | 5.25 | 5.25 | 5.3 | 5.2 | 241,618 |
| August 05, 2025 | 5.25 | 5.25 | 5.25 | 5.3 | 5.2 | 269,448 |
| August 04, 2025 | 5.5 | 5.25 | 5.25 | 5.8 | 5 | 1.86M |
| August 01, 2025 | 5 | 5.45 | 5.45 | 5.5 | 4.8 | 912,495 |
| July 31, 2025 | 5.06 | 4.9 | 4.9 | 5.06 | 4.9 | 1.2M |
| July 30, 2025 | 5.1 | 5.05 | 5.05 | 5.2 | 5 | 369,068 |
| July 29, 2025 | 5 | 5.05 | 5.05 | 5.2 | 5 | 30,729 |