4.38
-0.00125(-0.03%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 03, 2025 | 4.33 | 4.31 | 4.31 | 4.33 | 4.27 | 4,074 |
July 02, 2025 | 4.33 | 4.3 | 4.3 | 4.33 | 4.28 | 3,941 |
July 01, 2025 | 4.33 | 4.3 | 4.3 | 4.33 | 4.28 | 14,915 |
June 30, 2025 | 4.28 | 4.3 | 4.3 | 4.31 | 4.28 | 7,153 |
June 27, 2025 | 4.32 | 4.3 | 4.3 | 4.32 | 4.27 | 5,599 |
June 26, 2025 | 4.3 | 4.29 | 4.29 | 4.31 | 4.27 | 40,229 |
June 25, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.26 | 7,386 |
June 24, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.25 | 11,076 |
June 23, 2025 | 4.23 | 4.26 | 4.26 | 4.28 | 4.23 | 12,395 |
June 20, 2025 | 4.27 | 4.25 | 4.25 | 4.27 | 4.22 | 170,158 |
June 19, 2025 | 4.27 | 4.24 | 4.24 | 4.27 | 4.22 | 4,965 |
June 18, 2025 | 4.26 | 4.25 | 4.25 | 4.26 | 4.22 | 7,364 |
June 17, 2025 | 4.26 | 4.25 | 4.25 | 4.26 | 4.22 | 13,536 |
June 16, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.22 | 6,844 |