4.38
-0.00175(-0.04%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.41 | 4.38 | 4.38 | 4.41 | 4.36 | 9,803 |
| September 25, 2025 | 4.41 | 4.38 | 4.38 | 4.42 | 4.38 | 13,722 |
| September 24, 2025 | 4.38 | 4.4 | 4.4 | 4.43 | 4.38 | 5,717 |
| September 23, 2025 | 4.43 | 4.41 | 4.41 | 4.43 | 4.39 | 8,119 |
| September 22, 2025 | 4.42 | 4.4 | 4.4 | 4.42 | 4.37 | 9,175 |
| September 19, 2025 | 4.42 | 4.4 | 4.4 | 4.42 | 4.37 | 7,941 |
| September 18, 2025 | 4.41 | 4.4 | 4.4 | 4.41 | 4.39 | 10,852 |
| September 17, 2025 | 4.39 | 4.39 | 4.39 | 4.41 | 4.38 | 9,422 |
| September 16, 2025 | 4.42 | 4.39 | 4.39 | 4.42 | 4.37 | 6,166 |
| September 15, 2025 | 4.4 | 4.39 | 4.39 | 4.41 | 4.37 | 10,410 |
| September 12, 2025 | 4.41 | 4.39 | 4.39 | 4.41 | 4.36 | 2,529 |
| September 11, 2025 | 4.35 | 4.39 | 4.39 | 4.4 | 4.35 | 9,597 |
| September 10, 2025 | 4.39 | 4.37 | 4.37 | 4.4 | 4.36 | 9,816 |
| September 09, 2025 | 4.39 | 4.37 | 4.37 | 4.4 | 4.35 | 39,381 |
| September 08, 2025 | 4.4 | 4.38 | 4.38 | 4.4 | 4.37 | 8,557 |
| September 05, 2025 | 4.39 | 4.38 | 4.38 | 4.39 | 4.36 | 9,929 |
| September 04, 2025 | 4.39 | 4.36 | 4.36 | 4.39 | 4.34 | 3,890 |
| September 03, 2025 | 4.37 | 4.36 | 4.36 | 4.37 | 4.33 | 10,581 |
| September 02, 2025 | 4.37 | 4.34 | 4.34 | 4.37 | 4.32 | 4,148 |
| September 01, 2025 | 4.37 | 4.35 | 4.35 | 4.37 | 4.33 | 13,588 |
| August 29, 2025 | 4.4 | 4.35 | 4.35 | 4.4 | 4.34 | 7,496 |
| August 28, 2025 | 4.38 | 4.36 | 4.36 | 4.38 | 4.33 | 33,639 |
| August 27, 2025 | 4.32 | 4.35 | 4.35 | 4.38 | 4.32 | 5,908 |
| August 26, 2025 | 4.33 | 4.35 | 4.35 | 4.37 | 4.33 | 22,695 |
| August 22, 2025 | 4.35 | 4.34 | 4.34 | 4.36 | 4.31 | 9,270 |
| August 21, 2025 | 4.36 | 4.33 | 4.33 | 4.36 | 4.31 | 14,014 |
| August 20, 2025 | 4.36 | 4.33 | 4.33 | 4.36 | 4.31 | 12,360 |
| August 19, 2025 | 4.32 | 4.33 | 4.33 | 4.36 | 4.31 | 13,827 |
| August 18, 2025 | 4.36 | 4.34 | 4.34 | 4.36 | 4.31 | 9,710 |
| August 15, 2025 | 4.36 | 4.33 | 4.33 | 4.37 | 4.31 | 15,937 |
| August 14, 2025 | 4.33 | 4.33 | 4.33 | 4.37 | 4.33 | 152,960 |
| August 13, 2025 | 4.29 | 4.34 | 4.34 | 4.35 | 4.29 | 14,364 |
| August 12, 2025 | 4.31 | 4.33 | 4.33 | 4.35 | 4.31 | 10,881 |
| August 11, 2025 | 4.35 | 4.33 | 4.33 | 4.35 | 4.3 | 16,537 |
| August 08, 2025 | 4.34 | 4.32 | 4.32 | 4.35 | 4.3 | 16,726 |
| August 07, 2025 | 4.29 | 4.33 | 4.33 | 4.35 | 4.29 | 9,050 |
| August 06, 2025 | 4.34 | 4.32 | 4.32 | 4.34 | 4.3 | 7,345 |
| August 05, 2025 | 4.34 | 4.31 | 4.31 | 4.35 | 4.31 | 16,133 |
| August 04, 2025 | 4.33 | 4.31 | 4.31 | 4.33 | 4.28 | 5,894 |
| August 01, 2025 | 4.31 | 4.3 | 4.3 | 4.32 | 4.28 | 19,654 |
| July 31, 2025 | 4.33 | 4.31 | 4.31 | 4.33 | 4.29 | 13,433 |
| July 30, 2025 | 4.29 | 4.31 | 4.31 | 4.34 | 4.29 | 45,791 |
| July 29, 2025 | 4.34 | 4.31 | 4.31 | 4.34 | 4.29 | 20,055 |
| July 28, 2025 | 4.28 | 4.31 | 4.31 | 4.33 | 4.28 | 12,625 |
| July 25, 2025 | 4.34 | 4.31 | 4.31 | 4.34 | 4.29 | 219,469 |
| July 24, 2025 | 4.3 | 4.32 | 4.32 | 4.34 | 4.3 | 17,078 |
| July 23, 2025 | 4.33 | 4.32 | 4.32 | 4.34 | 4.29 | 7,133 |
| July 22, 2025 | 4.34 | 4.31 | 4.31 | 4.34 | 4.29 | 15,260 |
| July 21, 2025 | 4.33 | 4.31 | 4.31 | 4.33 | 4.29 | 16,697 |
| July 18, 2025 | 4.28 | 4.3 | 4.3 | 4.33 | 4.28 | 14,661 |
| July 17, 2025 | 4.32 | 4.29 | 4.29 | 4.32 | 4.26 | 3,489 |
| July 16, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.26 | 13,005 |
| July 15, 2025 | 4.31 | 4.29 | 4.29 | 4.32 | 4.27 | 7,854 |
| July 14, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.27 | 16,888 |
| July 11, 2025 | 4.31 | 4.28 | 4.28 | 4.31 | 4.27 | 6,020 |
| July 10, 2025 | 4.32 | 4.29 | 4.29 | 4.32 | 4.27 | 10,037 |
| July 09, 2025 | 4.31 | 4.29 | 4.29 | 4.31 | 4.27 | 9,719 |
| July 08, 2025 | 4.28 | 4.29 | 4.29 | 4.31 | 4.28 | 10,681 |
| July 07, 2025 | 4.32 | 4.3 | 4.3 | 4.33 | 4.28 | 10,562 |
| July 04, 2025 | 4.33 | 4.31 | 4.31 | 4.33 | 4.3 | 7,929 |