4.95
-0.22(-4.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.73 | 4.95 | 4.95 | 5.26 | 4.73 | 27,277 |
| August 15, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
| August 14, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
| August 13, 2025 | 5.26 | 4.95 | 4.95 | 5.26 | 4.65 | 157,256 |
| August 12, 2025 | 5.26 | 4.95 | 4.95 | 5.3 | 4.95 | 129,577 |
| August 11, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
| August 08, 2025 | 5.3 | 4.95 | 4.95 | 5.3 | 4.95 | 2,283 |
| August 07, 2025 | 5.1 | 4.95 | 4.95 | 5.1 | 4.95 | 39,214 |
| August 06, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
| August 05, 2025 | 4.45 | 4.95 | 4.95 | 5.38 | 4.36 | 1.03M |
| August 04, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
| August 01, 2025 | 4.4 | 4.15 | 4.15 | 4.4 | 4.15 | 908 |
| July 31, 2025 | 4.3 | 4.15 | 4.15 | 4.3 | 4.15 | 23,022 |
| July 30, 2025 | 4.3 | 4.15 | 4.15 | 4.3 | 4.15 | 50,000 |
| July 29, 2025 | 3.94 | 4.15 | 4.15 | 4.15 | 3.94 | 5,350 |
| July 28, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
| July 25, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
| July 24, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
| July 23, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
| July 22, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
| July 21, 2025 | 4.4 | 4.15 | 4.15 | 4.4 | 4.15 | 455 |
| July 18, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
| July 17, 2025 | 3.93 | 4.15 | 4.15 | 4.15 | 3.93 | 106,457 |
| July 16, 2025 | 4.35 | 4.15 | 4.15 | 4.35 | 4.15 | 13,426 |
| July 15, 2025 | 3.93 | 4.15 | 4.15 | 4.4 | 3.9 | 85,602 |
| July 14, 2025 | 4.25 | 4.15 | 4.15 | 4.3 | 4.15 | 300,000 |
| July 11, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0 |
| July 10, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0 |
| July 09, 2025 | 4.16 | 4.3 | 4.3 | 4.3 | 4.15 | 570,000 |
| July 08, 2025 | 4 | 4 | 4 | 4 | 4 | 600,000 |
| July 07, 2025 | 3.81 | 3.8 | 3.8 | 4 | 3.74 | 154,774 |
| July 04, 2025 | 4.11 | 3.9 | 3.9 | 4.11 | 3.9 | 13,624 |
| July 03, 2025 | 4 | 4.1 | 4.1 | 4.12 | 4 | 80,383 |
| July 02, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0 |
| July 01, 2025 | 4 | 4.1 | 4.1 | 4.1 | 4 | 13,000 |
| June 30, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0 |
| June 27, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0 |
| June 26, 2025 | 4 | 4.1 | 4.1 | 4.11 | 4 | 4,748 |
| June 25, 2025 | 4.09 | 4.1 | 4.1 | 4.11 | 4.09 | 370,926 |
| June 24, 2025 | 4.5 | 4.1 | 4.1 | 4.5 | 3.9 | 240,623 |
| June 23, 2025 | 4.5 | 4.3 | 4.3 | 4.5 | 4.3 | 44 |
| June 20, 2025 | 4.15 | 4.3 | 4.3 | 4.3 | 4.15 | 40,000 |
| June 19, 2025 | 4.15 | 4.3 | 4.3 | 4.3 | 4.15 | 500 |
| June 18, 2025 | 4.29 | 4.3 | 4.3 | 4.3 | 4.08 | 12,055 |
| June 17, 2025 | 4.15 | 4.3 | 4.3 | 4.4 | 4.15 | 138,418 |
| June 16, 2025 | 4.5 | 4.3 | 4.3 | 4.5 | 4.25 | 200,461 |
| June 13, 2025 | 4.15 | 4.3 | 4.3 | 4.3 | 4.15 | 35,926 |
| June 12, 2025 | 4.29 | 4.3 | 4.3 | 4.3 | 4.29 | 400,000 |
| June 11, 2025 | 4.15 | 4.3 | 4.3 | 4.5 | 4.15 | 46,711 |
| June 10, 2025 | 4.15 | 4.3 | 4.3 | 4.32 | 4.15 | 140,745 |
| June 09, 2025 | 4.5 | 4.3 | 4.3 | 4.5 | 4.15 | 423,752 |
| June 06, 2025 | 4.04 | 4.25 | 4.25 | 4.25 | 4.04 | 9,938 |
| June 05, 2025 | 4.04 | 4.25 | 4.25 | 4.25 | 4.04 | 54,061 |
| June 04, 2025 | 4 | 4.25 | 4.25 | 4.5 | 4 | 2,294 |
| June 03, 2025 | 3.8 | 4.25 | 4.25 | 4.5 | 3.8 | 234,446 |
| June 02, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0 |
| May 30, 2025 | 4.21 | 4.35 | 4.35 | 4.5 | 4.21 | 8,233 |
| May 29, 2025 | 4.2 | 4.35 | 4.35 | 4.4 | 4.2 | 23,806 |
| May 28, 2025 | 4.5 | 4.35 | 4.35 | 4.5 | 4.33 | 34,488 |
| May 27, 2025 | 4.21 | 4.35 | 4.35 | 4.35 | 4.21 | 200,200 |