4.32
+0.00699982(+0.16%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.34 | 4.32 | 4.32 | 4.34 | 4.29 | 58,909 |
| January 13, 2026 | 4.34 | 4.31 | 4.31 | 4.35 | 4.31 | 9,314 |
| January 12, 2026 | 4.34 | 4.31 | 4.31 | 4.34 | 4.29 | 11,767 |
| January 09, 2026 | 4.31 | 4.31 | 4.31 | 4.34 | 4.29 | 7,970 |
| January 08, 2026 | 4.31 | 4.31 | 4.31 | 4.34 | 4.3 | 8,385 |
| January 07, 2026 | 4.33 | 4.32 | 4.32 | 4.33 | 4.3 | 2,465 |
| January 06, 2026 | 4.33 | 4.31 | 4.31 | 4.33 | 4.3 | 23,601 |
| January 05, 2026 | 4.31 | 4.31 | 4.31 | 4.33 | 4.28 | 21,348 |
| January 02, 2026 | 4.32 | 4.3 | 4.3 | 4.32 | 4.29 | 7,581 |
| December 31, 2025 | 4.33 | 4.31 | 4.31 | 4.33 | 4.28 | 12,453 |
| December 30, 2025 | 4.31 | 4.3 | 4.3 | 4.31 | 4.28 | 5,190 |
| December 29, 2025 | 4.32 | 4.29 | 4.29 | 4.32 | 4.27 | 15,659 |
| December 24, 2025 | 4.27 | 4.3 | 4.3 | 4.32 | 4.27 | 9,165 |
| December 23, 2025 | 4.31 | 4.29 | 4.29 | 4.32 | 4.28 | 24,116 |
| December 22, 2025 | 4.31 | 4.28 | 4.28 | 4.31 | 4.28 | 12,284 |
| December 19, 2025 | 4.29 | 4.29 | 4.29 | 4.31 | 4.28 | 48,494 |
| December 18, 2025 | 4.27 | 4.3 | 4.3 | 4.31 | 4.27 | 12,296 |
| December 17, 2025 | 4.26 | 4.27 | 4.27 | 4.31 | 4.26 | 40,016 |
| December 16, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.25 | 3,821 |
| December 15, 2025 | 4.27 | 4.27 | 4.27 | 4.3 | 4.27 | 9,933 |
| December 12, 2025 | 4.3 | 4.28 | 4.28 | 4.31 | 4.26 | 15,073 |
| December 11, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.26 | 7,886 |
| December 10, 2025 | 4.3 | 4.27 | 4.27 | 4.3 | 4.24 | 12,632 |
| December 09, 2025 | 4.28 | 4.28 | 4.28 | 4.3 | 4.26 | 18,833 |
| December 08, 2025 | 4.31 | 4.27 | 4.27 | 4.31 | 4.26 | 7,558 |
| December 05, 2025 | 4.31 | 4.29 | 4.29 | 4.31 | 4.26 | 33,772 |
| December 04, 2025 | 4.31 | 4.29 | 4.29 | 4.31 | 4.26 | 280,048 |
| December 03, 2025 | 4.28 | 4.28 | 4.28 | 4.31 | 4.26 | 10,153 |
| December 02, 2025 | 4.3 | 4.27 | 4.27 | 4.3 | 4.26 | 29,529 |
| December 01, 2025 | 4.3 | 4.27 | 4.27 | 4.3 | 4.25 | 12,589 |
| November 28, 2025 | 4.29 | 4.27 | 4.27 | 4.3 | 4.26 | 18,500 |
| November 27, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.26 | 3,920 |
| November 26, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.25 | 7,241 |
| November 25, 2025 | 4.23 | 4.27 | 4.27 | 4.28 | 4.23 | 15,187 |
| November 24, 2025 | 4.27 | 4.25 | 4.25 | 4.27 | 4.24 | 12,779 |
| November 21, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.22 | 6,658 |
| November 20, 2025 | 4.24 | 4.24 | 4.24 | 4.26 | 4.22 | 4,336 |
| November 19, 2025 | 4.22 | 4.23 | 4.23 | 4.26 | 4.2 | 7,754 |
| November 18, 2025 | 4.24 | 4.22 | 4.22 | 4.24 | 4.21 | 17,669 |
| November 17, 2025 | 4.26 | 4.24 | 4.24 | 4.26 | 4.23 | 17,463 |
| November 14, 2025 | 4.26 | 4.24 | 4.24 | 4.26 | 4.22 | 12,735 |
| November 13, 2025 | 4.25 | 4.24 | 4.24 | 4.27 | 4.24 | 241,184 |
| November 12, 2025 | 4.43 | 4.4 | 4.25 | 4.44 | 4.38 | 14,179 |
| November 11, 2025 | 4.41 | 4.41 | 4.26 | 4.43 | 4.38 | 13,638 |
| November 10, 2025 | 4.41 | 4.4 | 4.25 | 4.42 | 4.36 | 17,162 |
| November 07, 2025 | 4.41 | 4.38 | 4.38 | 4.41 | 4.36 | 8,606 |
| November 06, 2025 | 4.41 | 4.39 | 4.39 | 4.41 | 4.36 | 16,590 |
| November 05, 2025 | 4.37 | 4.38 | 4.38 | 4.41 | 4.35 | 41,455 |
| November 04, 2025 | 4.4 | 4.39 | 4.39 | 4.4 | 4.36 | 8,671 |
| November 03, 2025 | 4.42 | 4.39 | 4.39 | 4.42 | 4.37 | 13,021 |
| October 31, 2025 | 4.43 | 4.4 | 4.4 | 4.43 | 4.38 | 6,382 |
| October 30, 2025 | 4.42 | 4.4 | 4.4 | 4.42 | 4.39 | 7,757 |
| October 29, 2025 | 4.44 | 4.42 | 4.42 | 4.45 | 4.39 | 12,673 |
| October 28, 2025 | 4.4 | 4.41 | 4.41 | 4.45 | 4.4 | 9,574 |
| October 27, 2025 | 4.41 | 4.42 | 4.42 | 4.44 | 4.39 | 42,547 |
| October 24, 2025 | 4.43 | 4.41 | 4.41 | 4.43 | 4.39 | 10,005 |
| October 23, 2025 | 4.42 | 4.4 | 4.4 | 4.42 | 4.37 | 12,489 |
| October 22, 2025 | 4.37 | 4.4 | 4.4 | 4.42 | 4.37 | 6,097 |
| October 21, 2025 | 4.43 | 4.4 | 4.4 | 4.43 | 4.38 | 9,099 |
| October 20, 2025 | 4.42 | 4.4 | 4.4 | 4.42 | 4.39 | 17,958 |