4.90
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.85 | 4.95 | 4.95 | 4.95 | 4.85 | 390,000 |
| January 13, 2026 | 4.85 | 4.9 | 4.9 | 4.9 | 4.7 | 587,328 |
| January 12, 2026 | 4.85 | 4.9 | 4.9 | 4.95 | 4.85 | 202 |
| January 09, 2026 | 5 | 4.9 | 4.9 | 5 | 4.85 | 8,668 |
| January 08, 2026 | 4.85 | 4.9 | 4.9 | 4.95 | 4.85 | 825,000 |
| January 07, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 112 |
| January 06, 2026 | 5 | 5 | 4.9 | 5 | 5 | 8 |
| January 05, 2026 | 4.85 | 4.9 | 4.9 | 5 | 4.8 | 26,200 |
| January 02, 2026 | 4.85 | 4.84 | 4.84 | 4.85 | 4.81 | 60,000 |
| December 31, 2025 | 4.85 | 4.9 | 4.9 | 5 | 4.85 | 300,000 |
| December 30, 2025 | 4.72 | 4.84 | 4.84 | 4.98 | 4.7 | 337,611 |
| December 29, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.7 | 185,105 |
| December 24, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 174,000 |
| December 23, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.8 | 12,000 |
| December 22, 2025 | 5 | 4.85 | 4.85 | 5 | 4.7 | 18,026 |
| December 19, 2025 | 5 | 4.85 | 4.85 | 5 | 4.85 | 5,178 |
| December 18, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 4,258 |
| December 17, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.7 | 2.64M |
| December 16, 2025 | 4.85 | 4.8 | 4.8 | 4.94 | 4.8 | 247,773 |
| December 15, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 20,000 |
| December 12, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.7 | 67,924 |
| December 11, 2025 | 5 | 4.85 | 4.85 | 5 | 4.85 | 29 |
| December 10, 2025 | 4.7 | 4.85 | 4.85 | 4.85 | 4.7 | 894,992 |
| December 09, 2025 | 4.9 | 4.8 | 4.8 | 4.9 | 4.7 | 407,669 |
| December 08, 2025 | 5.05 | 4.9 | 4.9 | 5.05 | 4.8 | 181,100 |
| December 05, 2025 | 5.05 | 5 | 5 | 5.27 | 5 | 42,262 |
| December 04, 2025 | 5.02 | 5.05 | 5.05 | 5.05 | 5.02 | 29,800 |
| December 03, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.9 | 24,000 |
| December 02, 2025 | 5.3 | 5.1 | 5.1 | 5.3 | 5.1 | 48 |
| December 01, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 610,000 |
| November 28, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 310,000 |
| November 27, 2025 | 5.05 | 5.1 | 5.1 | 5.2 | 5.05 | 20,000 |
| November 26, 2025 | 5 | 5.1 | 5.1 | 5.15 | 5 | 408,000 |
| November 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 84 |
| November 24, 2025 | 5.28 | 5.15 | 5.15 | 5.3 | 5.15 | 25 |
| November 21, 2025 | 5.2 | 5.15 | 5.15 | 5.2 | 4.9 | 391,102 |
| November 20, 2025 | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 92,925 |
| November 19, 2025 | 5.2 | 5.2 | 5.2 | 5.2 | 5 | 5,310 |
| November 18, 2025 | 5 | 5.2 | 5.2 | 5.2 | 5 | 100,000 |
| November 17, 2025 | 5.5 | 5.2 | 5.2 | 5.5 | 5 | 280,021 |
| November 14, 2025 | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 9.8M |
| November 13, 2025 | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 9.8M |
| November 12, 2025 | 5 | 5.2 | 5.2 | 5.2 | 5 | 700,000 |
| November 11, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 9,990 |
| November 10, 2025 | 5.25 | 5.1 | 5.1 | 5.25 | 5.1 | 9,990 |
| November 07, 2025 | 5.4 | 5.28 | 5.28 | 5.45 | 5.28 | 24 |
| November 06, 2025 | 5.25 | 5.3 | 5.3 | 5.3 | 5.25 | 3.6M |
| November 05, 2025 | 5.25 | 5.28 | 5.28 | 5.28 | 5 | 404,449 |
| November 04, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 7M |
| November 03, 2025 | 5.25 | 5.16 | 5.16 | 5.25 | 5.15 | 1.23M |
| October 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 356,000 |
| October 30, 2025 | 5.5 | 5.3 | 5.3 | 5.5 | 5.3 | 356,000 |
| October 29, 2025 | 5.25 | 5.33 | 5.33 | 5.33 | 5.15 | 376 |
| October 28, 2025 | 5.5 | 5.33 | 5.33 | 5.5 | 5.25 | 488,022 |
| October 27, 2025 | 5.5 | 5.33 | 5.33 | 5.5 | 5.15 | 5,620 |
| October 24, 2025 | 5.25 | 5.33 | 5.33 | 5.4 | 5.25 | 175,454 |
| October 23, 2025 | 5.25 | 5.33 | 5.33 | 5.33 | 5.19 | 300,000 |
| October 22, 2025 | 5.25 | 5.33 | 5.33 | 5.33 | 5.19 | 415,000 |
| October 21, 2025 | 5.5 | 5.33 | 5.33 | 5.5 | 5.25 | 258 |
| October 20, 2025 | 5.25 | 5.33 | 5.33 | 5.5 | 5.25 | 42 |