4.66
+0.11(+2.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.38 | 4.55 | 4.55 | 5 | 4.1 | 9.26M |
| August 15, 2025 | 4 | 4.2 | 4.2 | 4.3 | 4 | 1.97M |
| August 14, 2025 | 4 | 4.1 | 4.1 | 4.3 | 3.8 | 6.3M |
| August 13, 2025 | 3.73 | 3.9 | 3.9 | 3.99 | 3.73 | 1.25M |
| August 12, 2025 | 4 | 3.85 | 3.85 | 4 | 3.69 | 931,905 |
| August 11, 2025 | 4 | 3.8 | 3.8 | 4 | 3.6 | 3.06M |
| August 08, 2025 | 3.6 | 3.85 | 3.85 | 4 | 3.5 | 5.81M |
| August 07, 2025 | 3.65 | 3.7 | 3.7 | 3.8 | 3.62 | 1.55M |
| August 06, 2025 | 3.77 | 3.65 | 3.65 | 4.03 | 3.64 | 7.07M |
| August 05, 2025 | 3.9 | 3.85 | 3.85 | 3.9 | 3.77 | 957,497 |
| August 04, 2025 | 3.84 | 3.85 | 3.85 | 3.9 | 3.8 | 748,968 |
| August 01, 2025 | 3.85 | 3.9 | 3.9 | 4 | 3.8 | 702,650 |
| July 31, 2025 | 3.8 | 3.9 | 3.9 | 4 | 3.8 | 161,965 |
| July 30, 2025 | 4 | 3.85 | 3.85 | 4 | 3.8 | 1.17M |
| July 29, 2025 | 3.93 | 4 | 4 | 4 | 3.93 | 1M |
| July 28, 2025 | 4.2 | 3.95 | 3.95 | 4.2 | 3.9 | 1.12M |
| July 25, 2025 | 3.97 | 4.1 | 4.1 | 4.14 | 3.97 | 2.06M |
| July 24, 2025 | 3.97 | 4.05 | 4.05 | 4.2 | 3.97 | 1.05M |
| July 23, 2025 | 4 | 4.05 | 4.05 | 4.19 | 3.89 | 3.23M |
| July 22, 2025 | 3.9 | 3.9 | 3.9 | 4.3 | 3.81 | 3.75M |
| July 21, 2025 | 3.9 | 3.65 | 3.65 | 3.9 | 3.5 | 445,482 |
| July 18, 2025 | 3.76 | 3.75 | 3.75 | 3.9 | 3.64 | 1.56M |
| July 17, 2025 | 3.8 | 3.8 | 3.8 | 3.9 | 3.76 | 560,438 |
| July 16, 2025 | 3.88 | 3.85 | 3.85 | 3.9 | 3.7 | 474,136 |
| July 15, 2025 | 3.91 | 3.8 | 3.8 | 4.1 | 3.72 | 1.05M |
| July 14, 2025 | 3.8 | 4 | 4 | 4.03 | 3.8 | 2.72M |
| July 11, 2025 | 4.06 | 3.85 | 3.85 | 4.1 | 3.7 | 3.77M |
| July 10, 2025 | 4 | 3.95 | 3.95 | 4.1 | 3.86 | 1.48M |
| July 09, 2025 | 4.09 | 3.95 | 3.95 | 4.09 | 3.8 | 888,880 |
| July 08, 2025 | 3.97 | 4.05 | 4.05 | 4.2 | 3.85 | 1.05M |
| July 07, 2025 | 4.2 | 3.9 | 3.9 | 4.2 | 3.8 | 1.97M |
| July 04, 2025 | 4.18 | 4.1 | 4.1 | 4.5 | 3.8 | 2.07M |
| July 03, 2025 | 4.3 | 4.15 | 4.15 | 4.3 | 4 | 442,374 |
| July 02, 2025 | 4.38 | 4.15 | 4.15 | 4.4 | 3.8 | 4.71M |
| July 01, 2025 | 4.69 | 4.51 | 4.51 | 4.9 | 4.21 | 3.08M |
| June 30, 2025 | 4.7 | 4.7 | 4.7 | 5 | 4.2 | 5.05M |
| June 27, 2025 | 4.9 | 4.75 | 4.75 | 5 | 4.51 | 2.01M |
| June 26, 2025 | 4.81 | 4.8 | 4.8 | 5 | 4.6 | 953,528 |
| June 25, 2025 | 5 | 4.9 | 4.9 | 5 | 4.8 | 208,930 |
| June 24, 2025 | 4.8 | 4.9 | 4.9 | 5.1 | 4.8 | 441,744 |
| June 23, 2025 | 4.8 | 5 | 5 | 5.2 | 4.8 | 802,197 |
| June 20, 2025 | 4.8 | 4.89 | 4.89 | 5.17 | 4.8 | 550,614 |
| June 19, 2025 | 5.1 | 5 | 5 | 5.19 | 4.83 | 646,126 |
| June 18, 2025 | 5.19 | 5 | 5 | 5.2 | 4.8 | 856,616 |
| June 17, 2025 | 4.88 | 5 | 5 | 5.2 | 4.8 | 282,211 |
| June 16, 2025 | 5.14 | 5 | 5 | 5.2 | 4.8 | 240,366 |
| June 13, 2025 | 4.97 | 4.95 | 4.95 | 5.18 | 4.95 | 459,021 |
| June 12, 2025 | 5.01 | 4.85 | 4.85 | 5.5 | 4.72 | 1.17M |
| June 11, 2025 | 5.29 | 5.25 | 5.25 | 5.5 | 5 | 331,436 |
| June 10, 2025 | 5 | 5.25 | 5.25 | 5.5 | 5 | 601,730 |
| June 09, 2025 | 5.44 | 5.25 | 5.25 | 5.44 | 5.19 | 1.01M |
| June 06, 2025 | 5.16 | 5.47 | 5.47 | 5.47 | 5.16 | 231,061 |
| June 05, 2025 | 5.5 | 5.25 | 5.25 | 5.5 | 5.05 | 349,343 |
| June 04, 2025 | 5.11 | 5.25 | 5.25 | 5.5 | 5 | 559,837 |
| June 03, 2025 | 5.32 | 5.25 | 5.25 | 5.5 | 5 | 443,536 |
| June 02, 2025 | 5.38 | 5.35 | 5.35 | 5.5 | 5.22 | 488,054 |
| May 30, 2025 | 5.38 | 5.35 | 5.35 | 5.7 | 5.2 | 4.7M |
| May 29, 2025 | 5.35 | 5.35 | 5.35 | 5.5 | 5.2 | 288,529 |
| May 28, 2025 | 5.3 | 5.35 | 5.35 | 5.5 | 5.2 | 378,339 |
| May 27, 2025 | 5.38 | 5.35 | 5.35 | 5.5 | 5.2 | 1.04M |
