4.68
+0.025(+0.54%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 4.67 | 4.68 | 4.68 | 4.69 | 4.66 | 171,094 |
September 04, 2025 | 4.65 | 4.66 | 4.66 | 4.66 | 4.63 | 11,393 |
September 03, 2025 | 4.62 | 4.64 | 4.64 | 4.65 | 4.62 | 213,960 |
September 02, 2025 | 4.63 | 4.62 | 4.62 | 4.66 | 4.62 | 19,881 |
September 01, 2025 | 4.62 | 4.64 | 4.64 | 4.65 | 4.62 | 10,880 |
August 29, 2025 | 4.65 | 4.64 | 4.64 | 4.67 | 4.64 | 15,270 |
August 28, 2025 | 4.65 | 4.65 | 4.65 | 4.66 | 4.64 | 39,756 |
August 27, 2025 | 4.66 | 4.64 | 4.64 | 4.66 | 4.63 | 30,346 |
August 26, 2025 | 4.66 | 4.64 | 4.64 | 4.66 | 4.61 | 155,597 |
August 22, 2025 | 4.62 | 4.65 | 4.65 | 4.65 | 4.61 | 25,201 |
August 21, 2025 | 4.62 | 4.62 | 4.62 | 4.66 | 4.62 | 65,882 |
August 20, 2025 | 4.62 | 4.63 | 4.63 | 4.65 | 4.62 | 42,646 |
August 19, 2025 | 4.65 | 4.63 | 4.63 | 4.65 | 4.63 | 51,442 |
August 18, 2025 | 4.67 | 4.63 | 4.63 | 4.67 | 4.62 | 15,278 |
August 15, 2025 | 4.65 | 4.64 | 4.64 | 4.65 | 4.64 | 52,894 |
August 14, 2025 | 4.67 | 4.64 | 4.64 | 4.67 | 4.64 | 41,760 |
August 13, 2025 | 4.62 | 4.65 | 4.65 | 4.65 | 4.62 | 87,134 |
August 12, 2025 | 4.65 | 4.63 | 4.63 | 4.65 | 4.62 | 40,067 |
August 11, 2025 | 4.64 | 4.64 | 4.64 | 4.65 | 4.61 | 38,958 |
August 08, 2025 | 4.66 | 4.63 | 4.63 | 4.66 | 4.63 | 26,808 |
August 07, 2025 | 4.66 | 4.64 | 4.64 | 4.66 | 4.64 | 20,552 |
August 06, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.63 | 135,437 |
August 05, 2025 | 4.66 | 4.64 | 4.64 | 4.66 | 4.64 | 9,033 |
August 04, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.62 | 35,919 |
August 01, 2025 | 4.62 | 4.62 | 4.62 | 4.63 | 4.6 | 17,656 |
July 31, 2025 | 4.61 | 4.61 | 4.61 | 4.62 | 4.61 | 241,427 |
July 30, 2025 | 4.61 | 4.61 | 4.61 | 4.64 | 4.61 | 15,362 |
July 29, 2025 | 4.61 | 4.62 | 4.62 | 4.62 | 4.6 | 52,379 |
July 28, 2025 | 4.61 | 4.6 | 4.6 | 4.62 | 4.6 | 253,109 |
July 25, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.59 | 93,515 |
July 24, 2025 | 4.59 | 4.6 | 4.6 | 4.6 | 4.59 | 142,501 |
July 23, 2025 | 4.59 | 4.6 | 4.6 | 4.61 | 4.59 | 62,845 |
July 22, 2025 | 4.59 | 4.61 | 4.61 | 4.62 | 4.59 | 30,326 |
July 21, 2025 | 4.56 | 4.6 | 4.6 | 4.6 | 4.56 | 32,372 |
July 18, 2025 | 4.58 | 4.59 | 4.59 | 4.6 | 4.58 | 51,068 |
July 17, 2025 | 4.57 | 4.59 | 4.59 | 4.59 | 4.57 | 414,175 |
July 16, 2025 | 4.58 | 4.57 | 4.57 | 4.58 | 4.57 | 19.93M |
July 15, 2025 | 4.57 | 4.57 | 4.57 | 4.6 | 4.55 | 84,924 |
July 14, 2025 | 4.57 | 4.58 | 4.58 | 4.6 | 4.57 | 84,278 |
July 11, 2025 | 4.59 | 4.58 | 4.58 | 4.59 | 4.58 | 148,643 |
July 10, 2025 | 4.59 | 4.59 | 4.59 | 4.6 | 4.59 | 148,211 |
July 09, 2025 | 4.6 | 4.58 | 4.58 | 4.6 | 4.58 | 15,111 |
July 08, 2025 | 4.58 | 4.58 | 4.58 | 4.6 | 4.58 | 51,134 |
July 07, 2025 | 4.62 | 4.59 | 4.59 | 4.62 | 4.59 | 103,281 |
July 04, 2025 | 4.61 | 4.6 | 4.6 | 4.62 | 4.6 | 46,790 |
July 03, 2025 | 4.62 | 4.6 | 4.6 | 4.62 | 4.6 | 40,086 |
July 02, 2025 | 4.61 | 4.6 | 4.6 | 4.61 | 4.59 | 14,501 |
July 01, 2025 | 4.63 | 4.6 | 4.6 | 4.63 | 4.6 | 45,495 |
June 30, 2025 | 4.59 | 4.59 | 4.59 | 4.61 | 4.59 | 83,083 |
June 27, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.58 | 100,725 |
June 26, 2025 | 4.58 | 4.58 | 4.58 | 4.59 | 4.58 | 366,008 |
June 25, 2025 | 4.58 | 4.57 | 4.57 | 4.59 | 4.57 | 157,513 |
June 24, 2025 | 4.57 | 4.59 | 4.59 | 4.59 | 4.57 | 146,966 |
June 23, 2025 | 4.55 | 4.58 | 4.58 | 4.58 | 4.55 | 18,783 |
June 20, 2025 | 4.56 | 4.55 | 4.55 | 4.57 | 4.55 | 33,696 |
June 19, 2025 | 4.56 | 4.55 | 4.55 | 4.56 | 4.55 | 29,400 |
June 18, 2025 | 4.56 | 4.57 | 4.57 | 4.57 | 4.55 | 12,157 |
June 17, 2025 | 4.54 | 4.55 | 4.55 | 4.56 | 4.54 | 263,472 |
June 16, 2025 | 4.54 | 4.56 | 4.56 | 4.56 | 4.54 | 20,875 |
June 13, 2025 | 4.56 | 4.55 | 4.55 | 4.57 | 4.55 | 24,501 |