4.67
-0.076(-1.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.8 | 4.75 | 4.75 | 5 | 4.56 | 604,121 |
| December 03, 2025 | 4.1 | 4.1 | 4.1 | 4.2 | 4 | 22,555 |
| December 02, 2025 | 4.1 | 4.1 | 4.1 | 4.2 | 4 | 35 |
| December 01, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.07 | 40,771 |
| November 28, 2025 | 4.1 | 4.1 | 4.1 | 4.18 | 4.1 | 23,238 |
| November 27, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 3.6 | 144,924 |
| November 26, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 118 |
| November 25, 2025 | 4.1 | 4.1 | 4.1 | 4.2 | 4.1 | 2,973 |
| November 24, 2025 | 4.3 | 4.1 | 4.1 | 4.3 | 4.1 | 300,003 |
| November 21, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 62 |
| November 20, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 62 |
| November 19, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 62 |
| November 18, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 62 |
| November 17, 2025 | 4.3 | 4.3 | 4.3 | 4.5 | 4.1 | 9 |
| November 14, 2025 | 4.3 | 4.3 | 4.3 | 4.5 | 4.3 | 2,156 |
| November 13, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 3,108 |
| November 12, 2025 | 4.3 | 4.3 | 4.3 | 4.5 | 4.3 | 222 |
| November 11, 2025 | 4.3 | 4.3 | 4.3 | 4.5 | 4.3 | 39,801 |
| November 10, 2025 | 4.3 | 4.3 | 4.3 | 4.5 | 4.3 | 16,544 |
| November 07, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.12 | 3,602 |
| November 06, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 1,450 |
| November 05, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.12 | 100 |
| November 04, 2025 | 4.45 | 4.3 | 4.3 | 4.45 | 4.1 | 21,837 |
| November 03, 2025 | 4.45 | 4.45 | 4.45 | 4.8 | 4.45 | 4 |
| October 31, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1,120 |
| October 30, 2025 | 4.45 | 4.45 | 4.45 | 4.8 | 4.45 | 40 |
| October 29, 2025 | 4.45 | 4.45 | 4.45 | 4.8 | 4.45 | 904 |
| October 28, 2025 | 4.45 | 4.45 | 4.45 | 4.8 | 4.12 | 1,844 |
| October 27, 2025 | 4.45 | 4.45 | 4.45 | 4.8 | 4.12 | 518,041 |
| October 24, 2025 | 4.45 | 4.45 | 4.45 | 4.8 | 4.45 | 59 |
| October 23, 2025 | 4.45 | 4.45 | 4.45 | 4.8 | 4.45 | 12 |
| October 22, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 256,788 |
| October 21, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.11 | 18,342 |
| October 20, 2025 | 4.45 | 4.45 | 4.45 | 4.8 | 4.45 | 58 |
| October 17, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 280 |
| October 16, 2025 | 4.45 | 4.45 | 4.45 | 4.8 | 4.45 | 20 |
| October 15, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.1 | 200,312 |
| October 14, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 3,108 |
| October 13, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.1 | 222 |
| October 10, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 8,736 |
| October 09, 2025 | 4.45 | 4.45 | 4.45 | 4.8 | 4.45 | 312 |
| October 08, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.4 | 50,000 |
| October 07, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.53M |
| October 06, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.53M |
| October 03, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.53M |
| October 02, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 25,000 |
| October 01, 2025 | 4.45 | 4.45 | 4.45 | 4.48 | 4.1 | 200,000 |
| September 30, 2025 | 4.45 | 4.45 | 4.45 | 4.8 | 4.45 | 23,606 |
| September 29, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 3.31M |
| September 26, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 3.31M |
| September 25, 2025 | 4.75 | 4.45 | 4.45 | 4.75 | 4.1 | 279,500 |
| September 24, 2025 | 4.75 | 4.75 | 4.75 | 4.9 | 4.6 | 2,826 |
| September 23, 2025 | 4.8 | 4.75 | 4.75 | 4.8 | 4.51 | 216,715 |
| September 22, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.69 | 180,000 |
| September 19, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.5 | 220,000 |
| September 18, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.62 | 111,320 |
| September 17, 2025 | 4.8 | 4.8 | 4.8 | 5 | 4.72 | 363,439 |
| September 16, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 290,000 |
| September 15, 2025 | 4.8 | 4.8 | 4.8 | 5 | 4.74 | 20,200 |
| September 12, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.72 | 10,313 |
