4.00
-1.25(-23.81%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.55 | 4 | 4 | 5.5 | 4 | 1.35M |
| December 03, 2025 | 6.2 | 5.25 | 5.25 | 6.5 | 5 | 641,982 |
| December 02, 2025 | 6.3 | 6.35 | 6.35 | 6.5 | 6.2 | 196,635 |
| December 01, 2025 | 6.35 | 6.35 | 6.35 | 6.5 | 6.22 | 28,357 |
| November 28, 2025 | 6.35 | 6.35 | 6.35 | 6.5 | 6.2 | 286,253 |
| November 27, 2025 | 6.4 | 6.35 | 6.22 | 6.4 | 6.2 | 268,147 |
| November 26, 2025 | 6.35 | 6.22 | 6.22 | 6.35 | 6.22 | 40,000 |
| November 25, 2025 | 6.35 | 6.35 | 6.35 | 6.5 | 6.2 | 166,151 |
| November 24, 2025 | 6.45 | 6.35 | 6.35 | 6.45 | 6.35 | 701,123 |
| November 21, 2025 | 6.25 | 6.3 | 6.3 | 6.5 | 6 | 849,123 |
| November 20, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6.15 | 62,258 |
| November 19, 2025 | 6.65 | 6.25 | 6.25 | 6.65 | 6 | 373,215 |
| November 18, 2025 | 6.65 | 6.65 | 6.65 | 6.8 | 6.5 | 53,845 |
| November 17, 2025 | 7.15 | 6.6 | 6.6 | 7.15 | 6.52 | 749,690 |
| November 14, 2025 | 7.25 | 7.15 | 7.15 | 7.25 | 6.93 | 307,670 |
| November 13, 2025 | 7.2 | 7.15 | 7.15 | 7.4 | 6.92 | 384,591 |
| November 12, 2025 | 7 | 7.2 | 7.2 | 7.4 | 7 | 103,899 |
| November 11, 2025 | 7.2 | 7 | 7 | 7.2 | 7 | 107,332 |
| November 10, 2025 | 7.2 | 7.2 | 7.2 | 7.4 | 7 | 148,598 |
| November 07, 2025 | 7.11 | 7.2 | 7.2 | 7.2 | 7.11 | 146,000 |
| November 06, 2025 | 7.2 | 7.2 | 7.2 | 7.32 | 7 | 38,007 |
| November 05, 2025 | 7.11 | 7.2 | 7.2 | 7.34 | 7.09 | 218,312 |
| November 04, 2025 | 7 | 7.2 | 7.2 | 7.4 | 7 | 276,255 |
| November 03, 2025 | 7.2 | 7.2 | 7.2 | 7.4 | 7.09 | 6,670 |
| October 31, 2025 | 7.2 | 7.2 | 7.2 | 7.4 | 7.08 | 631,726 |
| October 30, 2025 | 7.2 | 7.2 | 7.2 | 7.4 | 7 | 124,669 |
| October 29, 2025 | 7.2 | 7.2 | 7.2 | 7.36 | 7.08 | 460,865 |
| October 28, 2025 | 7.2 | 7.2 | 7.2 | 7.4 | 7.07 | 276,868 |
| October 27, 2025 | 7.2 | 7.2 | 7.2 | 7.2 | 7 | 1,685 |
| October 24, 2025 | 7.2 | 7.2 | 7.2 | 7.4 | 7 | 54,812 |
| October 23, 2025 | 7.2 | 7.2 | 7.2 | 7.4 | 7.06 | 24,316 |
| October 22, 2025 | 7.06 | 7.2 | 7.2 | 7.2 | 7 | 247,142 |
| October 21, 2025 | 7.2 | 7.2 | 7.2 | 7.4 | 7 | 31,749 |
| October 20, 2025 | 7.2 | 7.2 | 7.2 | 7.4 | 7 | 147,241 |
| October 17, 2025 | 7.2 | 7.2 | 7.2 | 7.4 | 7 | 57,944 |
| October 16, 2025 | 7.2 | 7.05 | 7.05 | 7.4 | 7 | 81,694 |
| October 15, 2025 | 7.2 | 7.2 | 7.2 | 7.39 | 7.02 | 46,742 |
| October 14, 2025 | 7.2 | 7.2 | 7.2 | 7.4 | 7 | 158,573 |
| October 13, 2025 | 7.2 | 7.2 | 7.2 | 7.4 | 7.07 | 69,051 |
| October 10, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7 | 27,148 |
| October 09, 2025 | 7.18 | 7.25 | 7.18 | 7.5 | 7 | 102,830 |
| October 08, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 255,548 |
| October 07, 2025 | 7.25 | 7.18 | 7.18 | 7.4 | 7.18 | 136,473 |
| October 06, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7 | 1.18M |
| October 03, 2025 | 7.25 | 7.1 | 7.1 | 7.5 | 7.1 | 538,151 |
| October 02, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 84,319 |
| October 01, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7.18 | 65,629 |
| September 30, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 16,244 |
| September 29, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 41,139 |
| September 26, 2025 | 7.17 | 7.18 | 7.18 | 7.5 | 7.17 | 112,791 |
| September 25, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 153,861 |
| September 24, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 405,387 |
| September 23, 2025 | 7.2 | 7.25 | 7.25 | 7.5 | 6.9 | 955,537 |
| September 22, 2025 | 7.2 | 7.2 | 7.2 | 7.5 | 6.9 | 148,553 |
| September 19, 2025 | 7.1 | 7.2 | 7.2 | 7.2 | 6.9 | 706,744 |
| September 18, 2025 | 7.17 | 7.2 | 7.2 | 7.21 | 7 | 356,373 |
| September 17, 2025 | 7.2 | 7.2 | 7.2 | 7.5 | 6.9 | 52,971 |
| September 16, 2025 | 7.2 | 7.2 | 7.2 | 7.5 | 6.9 | 918,599 |
| September 15, 2025 | 7.15 | 7.08 | 7.08 | 7.5 | 6.8 | 491,270 |
| September 12, 2025 | 7.15 | 7.15 | 7.15 | 7.5 | 6.8 | 5,432 |