4.61
+0.0105(+0.23%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.59 | 4.6 | 4.6 | 4.6 | 4.59 | 291,979 |
| September 25, 2025 | 4.6 | 4.58 | 4.58 | 4.61 | 4.58 | 44,861 |
| September 24, 2025 | 4.59 | 4.6 | 4.6 | 4.63 | 4.59 | 23,276 |
| September 23, 2025 | 4.59 | 4.61 | 4.61 | 4.63 | 4.59 | 46,919 |
| September 22, 2025 | 4.59 | 4.6 | 4.6 | 4.63 | 4.59 | 50,528 |
| September 19, 2025 | 4.59 | 4.6 | 4.6 | 4.61 | 4.58 | 73,018 |
| September 18, 2025 | 4.61 | 4.6 | 4.6 | 4.62 | 4.6 | 22,775 |
| September 17, 2025 | 4.65 | 4.62 | 4.62 | 4.65 | 4.61 | 52,235 |
| September 16, 2025 | 4.6 | 4.62 | 4.62 | 4.64 | 4.6 | 36,198 |
| September 15, 2025 | 4.59 | 4.62 | 4.62 | 4.63 | 4.59 | 111,946 |
| September 12, 2025 | 4.63 | 4.61 | 4.61 | 4.63 | 4.6 | 62,334 |
| September 11, 2025 | 4.14 | 4.62 | 4.62 | 4.62 | 4.14 | 130,252 |
| September 10, 2025 | 4.71 | 4.69 | 4.6 | 4.71 | 4.68 | 43,290 |
| September 09, 2025 | 4.71 | 4.68 | 4.59 | 4.71 | 4.68 | 36,114 |
| September 08, 2025 | 4.71 | 4.69 | 4.6 | 4.71 | 4.68 | 75,944 |
| 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 |