4.45
-0.3(-6.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 4.8 | 4.8 | 4.8 | 5 | 4.74 | 16,860 |
| September 10, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.65 | 20,000 |
| September 09, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.6 | 100,000 |
| September 08, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 58,000 |
| September 05, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 58,000 |
| September 04, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 58,000 |
| September 03, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.62 | 4,000 |
| September 02, 2025 | 4.95 | 4.8 | 4.8 | 5 | 4.65 | 260,000 |
| September 01, 2025 | 5.09 | 4.95 | 4.95 | 5.3 | 4.95 | 61,786 |
| August 29, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
| August 28, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
| August 27, 2025 | 5.1 | 4.95 | 4.95 | 5.1 | 4.95 | 220,000 |
| August 26, 2025 | 5.3 | 4.95 | 4.95 | 5.3 | 4.73 | 80,112 |
| August 22, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
| August 21, 2025 | 5.1 | 4.95 | 4.95 | 5.1 | 4.95 | 394 |
| August 20, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
| August 19, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
| 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 |