4.64
+0.00725(+0.16%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 4.55 | 4.56 | 4.56 | 4.57 | 4.55 | 12,939 |
| June 11, 2025 | 4.54 | 4.55 | 4.55 | 4.55 | 4.53 | 44,736 |
| June 10, 2025 | 4.54 | 4.55 | 4.55 | 4.55 | 4.54 | 53,696 |
| June 09, 2025 | 4.53 | 4.53 | 4.53 | 4.54 | 4.53 | 8,862 |
| June 06, 2025 | 4.55 | 4.54 | 4.54 | 4.55 | 4.53 | 32,462 |
| June 05, 2025 | 4.55 | 4.55 | 4.55 | 4.57 | 4.55 | 30,035 |
| June 04, 2025 | 4.53 | 4.55 | 4.55 | 4.56 | 4.53 | 54,158 |
| June 03, 2025 | 4.53 | 4.54 | 4.54 | 4.55 | 4.53 | 42,792 |
| June 02, 2025 | 4.54 | 4.53 | 4.53 | 4.54 | 4.53 | 21,590 |
| May 30, 2025 | 4.53 | 4.54 | 4.54 | 4.54 | 4.52 | 23,837 |
| May 29, 2025 | 4.52 | 4.53 | 4.53 | 4.53 | 4.51 | 15,549 |
| May 28, 2025 | 4.51 | 4.52 | 4.52 | 4.52 | 4.51 | 39,758 |
| May 27, 2025 | 4.51 | 4.52 | 4.52 | 4.54 | 4.5 | 591,388 |
