4.35
+0.2(+4.82%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4.18 | 4.35 | 4.35 | 4.44 | 4.1 | 3.29M |
| December 04, 2025 | 4.27 | 4.15 | 4.15 | 4.3 | 4.12 | 996,012 |
| December 03, 2025 | 4.4 | 4.25 | 4.25 | 4.5 | 4.2 | 2.59M |
| December 02, 2025 | 4.45 | 4.4 | 4.4 | 4.5 | 4.3 | 498,256 |
| December 01, 2025 | 4.45 | 4.45 | 4.45 | 4.5 | 4.4 | 64,113 |
| November 28, 2025 | 4.55 | 4.45 | 4.45 | 4.55 | 4.41 | 2.52M |
| November 27, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.49 | 1.34M |
| November 26, 2025 | 4.6 | 4.55 | 4.55 | 4.7 | 4.51 | 1.34M |
| November 25, 2025 | 4.65 | 4.6 | 4.6 | 4.8 | 4.5 | 564,770 |
| November 24, 2025 | 4.6 | 4.65 | 4.65 | 4.8 | 4.5 | 324,261 |
| November 21, 2025 | 4.65 | 4.6 | 4.6 | 4.7 | 4.5 | 1.1M |
| November 20, 2025 | 4.65 | 4.65 | 4.65 | 4.7 | 4.65 | 75,691 |
| November 19, 2025 | 4.7 | 4.65 | 4.65 | 4.7 | 4.6 | 1.58M |
| November 18, 2025 | 4.7 | 4.7 | 4.7 | 4.8 | 4.6 | 715,801 |
| November 17, 2025 | 4.65 | 4.7 | 4.7 | 4.8 | 4.52 | 1.11M |
| November 14, 2025 | 4.8 | 4.5 | 4.5 | 5 | 4.5 | 856,945 |
| November 13, 2025 | 5 | 4.8 | 4.8 | 5.2 | 4.68 | 2.84M |
| November 12, 2025 | 4.9 | 4.9 | 4.9 | 5 | 4.8 | 63,189 |
| November 11, 2025 | 4.9 | 4.9 | 4.9 | 5 | 4.8 | 1.25M |
| November 10, 2025 | 4.9 | 4.9 | 4.9 | 4.96 | 4.8 | 453,751 |
| November 07, 2025 | 5.15 | 4.9 | 4.9 | 5.2 | 4.8 | 1.52M |
| November 06, 2025 | 5.15 | 5.15 | 5.15 | 5.3 | 5 | 184,137 |
| November 05, 2025 | 5.16 | 5.15 | 5.15 | 5.3 | 5 | 1.16M |
| November 04, 2025 | 5.2 | 5.15 | 5.15 | 5.3 | 5 | 1.97M |
| November 03, 2025 | 5.2 | 5.2 | 5.2 | 5.3 | 5.1 | 52,097 |
| October 31, 2025 | 5.2 | 5.2 | 5.2 | 5.3 | 5.1 | 145,307 |
| October 30, 2025 | 5.35 | 5.2 | 5.2 | 5.35 | 5.11 | 622,614 |
| October 29, 2025 | 5.4 | 5.35 | 5.35 | 5.5 | 5.2 | 1M |
| October 28, 2025 | 5.4 | 5.4 | 5.4 | 5.5 | 5.3 | 46,073 |
| October 27, 2025 | 5.89 | 5.4 | 5.4 | 6 | 5.15 | 3.32M |
| October 24, 2025 | 5.8 | 5.8 | 5.8 | 6 | 5.6 | 13.93M |
| October 23, 2025 | 5.65 | 5.8 | 5.8 | 5.96 | 5.5 | 977,388 |
| October 22, 2025 | 5.65 | 5.5 | 5.5 | 5.8 | 5.5 | 1.37M |
| October 21, 2025 | 5.25 | 5.65 | 5.65 | 5.72 | 5 | 79.96M |
| October 20, 2025 | 5.1 | 5.25 | 5.25 | 5.4 | 5 | 996,203 |
| October 17, 2025 | 5.1 | 5.1 | 5.1 | 5.2 | 5 | 560,454 |
| October 16, 2025 | 5.05 | 5.1 | 5.1 | 5.2 | 5 | 1.31M |
| October 15, 2025 | 5.15 | 5.15 | 5.15 | 5.3 | 5 | 126,530 |
| October 14, 2025 | 5.15 | 5.15 | 5.15 | 5.3 | 5 | 1.52M |
| October 13, 2025 | 5.35 | 5.15 | 5.15 | 5.4 | 5 | 1.18M |
| October 10, 2025 | 5.15 | 5.35 | 5.35 | 5.47 | 5.02 | 1.92M |
| October 09, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5 | 224,738 |
| October 08, 2025 | 5.1 | 5.15 | 5.15 | 5.28 | 5 | 664,676 |
| October 07, 2025 | 4.95 | 5.1 | 5.1 | 5.3 | 4.8 | 1.21M |
| October 06, 2025 | 4.95 | 4.95 | 4.95 | 5.1 | 4.9 | 1.02M |
| October 03, 2025 | 4.9 | 4.95 | 4.95 | 5.1 | 4.88 | 2.21M |
| October 02, 2025 | 4.85 | 4.9 | 4.9 | 5 | 4.7 | 395,520 |
| October 01, 2025 | 4.9 | 4.85 | 4.85 | 5 | 4.8 | 1.29M |
| September 30, 2025 | 4.92 | 4.9 | 4.9 | 5.2 | 4.8 | 646,136 |
| September 29, 2025 | 5 | 5 | 5 | 5.2 | 4.92 | 246,363 |
| September 26, 2025 | 5 | 5 | 5 | 5.2 | 4.92 | 93,137 |
| September 25, 2025 | 4.8 | 5 | 5 | 5.2 | 4.8 | 2.15M |
| September 24, 2025 | 4.95 | 4.8 | 4.8 | 5 | 4.8 | 825,527 |
| September 23, 2025 | 5.1 | 4.95 | 4.95 | 5.2 | 4.92 | 1.14M |
| September 22, 2025 | 5.15 | 5.1 | 5.1 | 5.3 | 4.99 | 1.12M |
| September 19, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5 | 452 |
| September 18, 2025 | 5.25 | 5.15 | 5.15 | 5.4 | 5 | 1.27M |
| September 17, 2025 | 5.25 | 5.25 | 5.25 | 5.4 | 5.14 | 417,121 |
| September 16, 2025 | 5.3 | 5.25 | 5.25 | 5.4 | 5.2 | 690,642 |
| September 15, 2025 | 5.45 | 5.3 | 5.3 | 5.5 | 5.23 | 1.21M |