4.93
-0.00325(-0.07%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.95 | 4.93 | 4.93 | 4.95 | 4.92 | 5,080 |
| December 03, 2025 | 4.93 | 4.93 | 4.93 | 4.95 | 4.93 | 29,516 |
| December 02, 2025 | 4.94 | 4.93 | 4.93 | 4.95 | 4.93 | 2,206 |
| December 01, 2025 | 4.97 | 4.95 | 4.95 | 5 | 4.94 | 97,874 |
| November 28, 2025 | 4.98 | 4.98 | 4.98 | 4.99 | 4.96 | 971 |
| November 27, 2025 | 5 | 4.97 | 4.97 | 5 | 4.97 | 9,018 |
| November 26, 2025 | 4.97 | 4.98 | 4.98 | 4.98 | 4.93 | 27,684 |
| November 25, 2025 | 4.93 | 4.96 | 4.96 | 4.96 | 4.9 | 13,509 |
| November 24, 2025 | 4.96 | 4.9 | 4.9 | 4.96 | 4.9 | 9,171 |
| November 21, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.86 | 89,846 |
| November 20, 2025 | 4.9 | 4.88 | 4.88 | 4.91 | 4.87 | 19,514 |
| November 19, 2025 | 4.91 | 4.87 | 4.87 | 4.93 | 4.87 | 14,933 |
| November 18, 2025 | 4.89 | 4.88 | 4.88 | 4.89 | 4.87 | 6,047 |
| November 17, 2025 | 4.92 | 4.91 | 4.91 | 4.95 | 4.91 | 407 |
| November 14, 2025 | 4.91 | 4.92 | 4.92 | 4.94 | 4.88 | 167,725 |
| November 13, 2025 | 5.03 | 4.95 | 4.95 | 5.03 | 4.94 | 555 |
| November 12, 2025 | 5 | 5.04 | 5.01 | 5.1 | 5 | 8,442 |
| November 11, 2025 | 5.01 | 5.02 | 4.99 | 5.03 | 5.01 | 80,385 |
| November 10, 2025 | 5 | 4.98 | 4.95 | 5.06 | 4.98 | 25,488 |
| November 07, 2025 | 5.01 | 4.97 | 4.97 | 5.01 | 4.92 | 16,162 |
| November 06, 2025 | 4.96 | 4.95 | 4.95 | 4.98 | 4.93 | 447 |
| November 05, 2025 | 4.96 | 4.95 | 4.95 | 5 | 4.95 | 5,167 |
| November 04, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.92 | 65,708 |
| November 03, 2025 | 4.95 | 4.93 | 4.93 | 4.98 | 4.92 | 16,660 |
| October 31, 2025 | 4.92 | 4.95 | 4.95 | 4.96 | 4.92 | 34,790 |
| October 30, 2025 | 4.97 | 4.97 | 4.97 | 4.98 | 4.91 | 533 |
| October 29, 2025 | 5.05 | 4.99 | 4.99 | 5.07 | 4.99 | 1,167 |
| October 28, 2025 | 5.11 | 5.05 | 5.05 | 5.15 | 5.05 | 15,460 |
| October 27, 2025 | 5.14 | 5.11 | 5.11 | 5.14 | 5.1 | 22,713 |
| October 24, 2025 | 5.13 | 5.12 | 5.12 | 5.14 | 5.1 | 3,279 |
| October 23, 2025 | 5.11 | 5.09 | 5.09 | 5.13 | 5.09 | 27,469 |
| October 22, 2025 | 5.07 | 5.1 | 5.1 | 5.1 | 5.07 | 19,941 |
| October 21, 2025 | 5.07 | 5.08 | 5.08 | 5.09 | 5.07 | 2,064 |
| October 20, 2025 | 5.07 | 5.07 | 5.07 | 5.09 | 5.04 | 16,418 |
| October 17, 2025 | 5.02 | 5.03 | 5.03 | 5.03 | 4.99 | 24,002 |
| October 16, 2025 | 5.03 | 5.04 | 5.04 | 5.04 | 5.02 | 13,513 |
| October 15, 2025 | 5 | 5.02 | 5.02 | 5.04 | 4.98 | 865 |
| October 14, 2025 | 4.91 | 4.95 | 4.95 | 4.96 | 4.91 | 6,897 |
| October 13, 2025 | 4.96 | 4.93 | 4.93 | 4.96 | 4.91 | 1,189 |
| October 10, 2025 | 4.96 | 4.91 | 4.91 | 4.96 | 4.9 | 2,273 |
| October 09, 2025 | 4.92 | 4.97 | 4.97 | 4.98 | 4.92 | 838 |
| October 08, 2025 | 5.03 | 4.97 | 4.97 | 5.03 | 4.97 | 4,428 |
| October 07, 2025 | 5 | 5 | 5 | 5 | 4.99 | 29,304 |
| October 06, 2025 | 5.01 | 5.02 | 5.02 | 5.05 | 5.01 | 9,849 |
| October 03, 2025 | 5.02 | 5.03 | 5.03 | 5.04 | 5.01 | 9,827 |
| October 02, 2025 | 5.02 | 4.99 | 4.99 | 5.02 | 4.98 | 8,383 |
| October 01, 2025 | 4.99 | 5.02 | 5.02 | 5.02 | 4.98 | 942 |
| September 30, 2025 | 4.98 | 4.98 | 4.98 | 4.99 | 4.97 | 22,229 |
| September 29, 2025 | 5.01 | 4.98 | 4.98 | 5.01 | 4.97 | 21,088 |
| September 26, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.92 | 12,839 |
| September 25, 2025 | 4.95 | 4.93 | 4.93 | 4.96 | 4.93 | 36,196 |
| September 24, 2025 | 5 | 4.97 | 4.97 | 5.01 | 4.97 | 5,777 |
| September 23, 2025 | 4.96 | 4.99 | 4.99 | 4.99 | 4.96 | 512 |
| September 22, 2025 | 4.98 | 4.97 | 4.97 | 4.99 | 4.95 | 43,400 |
| September 19, 2025 | 5 | 4.99 | 4.99 | 5 | 4.99 | 6,038 |
| September 18, 2025 | 4.97 | 5 | 5 | 5.01 | 4.97 | 520 |
| September 17, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5 | 6,513 |
| September 16, 2025 | 5.02 | 5 | 5 | 5.04 | 5 | 13,239 |
| September 15, 2025 | 5.05 | 5.04 | 5.04 | 5.05 | 5.04 | 984 |
| September 12, 2025 | 5.03 | 5.03 | 5.03 | 5.05 | 5.03 | 939 |