4.40
-0.05(-1.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 14, 2023 | 4.4 | 4.4 | 4.4 | 4.5 | 4.3 | 62,535 |
| September 13, 2023 | 4.4 | 4.45 | 4.45 | 4.41 | 4.4 | 675,496 |
| September 12, 2023 | 4.4 | 4.4 | 4.4 | 4.5 | 4.3 | 71,933 |
| September 11, 2023 | 4.4 | 4.48 | 4.48 | 4.5 | 4.3 | 76,863 |
| September 08, 2023 | 4.4 | 4.4 | 4.4 | 4.4 | 4.39 | 66,430 |
| September 07, 2023 | 4.4 | 4.43 | 4.43 | 4.5 | 4.3 | 523,458 |
| September 06, 2023 | 4.4 | 4.4 | 4.4 | 4.4 | 4.39 | 39,123 |
| September 05, 2023 | 4.4 | 4.4 | 4.4 | 4.5 | 4.3 | 24,619 |
| September 04, 2023 | 4.4 | 4.41 | 4.41 | 4.5 | 4.3 | 1.57M |
| September 01, 2023 | 4.4 | 4.4 | 4.4 | 4.44 | 4.3 | 119,061 |
| August 31, 2023 | 4.4 | 4.4 | 4.4 | 4.39 | 4.38 | 303,630 |
| August 30, 2023 | 4.4 | 4.4 | 4.4 | 4.4 | 4.34 | 1.38M |
| August 29, 2023 | 4.3 | 4.4 | 4.4 | 4.5 | 4.28 | 812,452 |
| August 25, 2023 | 4.3 | 4.2 | 4.2 | 4.5 | 4.2 | 1.14M |
| August 24, 2023 | 4.3 | 4.3 | 4.3 | 4.49 | 4.28 | 3,627 |
| August 23, 2023 | 4.3 | 4.3 | 4.3 | 4.5 | 4.1 | 427,526 |
| August 22, 2023 | 4.3 | 4.3 | 4.3 | 4.5 | 4.27 | 402,223 |
| August 21, 2023 | 4.3 | 4.3 | 4.3 | 4.27 | 4.26 | 27,127 |
| August 18, 2023 | 4.3 | 4.3 | 4.3 | 4.5 | 4.25 | 104,769 |
| August 17, 2023 | 4.3 | 4.3 | 4.3 | 4.25 | 4.25 | 3,422 |
| August 16, 2023 | 4.3 | 4.3 | 4.3 | 4.5 | 4.24 | 100,969 |
| August 15, 2023 | 4.3 | 4.3 | 4.3 | 4.5 | 4.22 | 200,544 |
| August 14, 2023 | 4.35 | 4.3 | 4.3 | 4.5 | 4.2 | 483,795 |
| August 11, 2023 | 4.35 | 4.12 | 4.12 | 4.26 | 4.12 | 207,641 |
| August 10, 2023 | 4.35 | 4.35 | 4.35 | 4.26 | 4.2 | 7,615 |
| August 09, 2023 | 4.3 | 4.35 | 4.35 | 4.4 | 4.2 | 403,904 |
| August 08, 2023 | 4.3 | 4.3 | 4.3 | 4.21 | 4.21 | 1,223 |
| August 07, 2023 | 4.3 | 4.3 | 4.3 | 4.38 | 4.2 | 121,217 |
| August 04, 2023 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| August 03, 2023 | 4.2 | 4.3 | 4.3 | 4.3 | 4.1 | 364,900 |
| August 02, 2023 | 4.2 | 4.2 | 4.2 | 4.2 | 4.19 | 8,623 |
| August 01, 2023 | 4.2 | 4.2 | 4.2 | 4.3 | 4.18 | 263,057 |
| July 31, 2023 | 4.25 | 4.2 | 4.2 | 4.3 | 4.1 | 262,959 |
| July 28, 2023 | 4.25 | 4.25 | 4.25 | 4.18 | 4.18 | 41,770 |
| July 27, 2023 | 4.25 | 4.25 | 4.25 | 4.4 | 4.1 | 112,700 |
| July 26, 2023 | 4.25 | 4.25 | 4.25 | 4.18 | 4.1 | 14,294 |
| July 25, 2023 | 4.25 | 4.25 | 4.25 | 4.18 | 4.1 | 8,925 |
| July 24, 2023 | 4.3 | 4.25 | 4.25 | 4.33 | 4.2 | 725,751 |
| July 21, 2023 | 4.3 | 4.3 | 4.3 | 4.4 | 4.2 | 1.65M |
| July 20, 2023 | 4.3 | 4.3 | 4.3 | 4.2 | 4.2 | 38,532 |
| July 19, 2023 | 4.3 | 4.3 | 4.3 | 4.4 | 4.22 | 551,994 |
| July 18, 2023 | 4.3 | 4.3 | 4.3 | 4.22 | 4.2 | 234,312 |
| July 17, 2023 | 4.3 | 4.3 | 4.3 | 4.22 | 4.22 | 1.02M |
| July 14, 2023 | 4.3 | 4.3 | 4.3 | 4.23 | 4.2 | 466,604 |
| July 13, 2023 | 4.25 | 4.3 | 4.3 | 4.35 | 4.22 | 300,000 |
| July 12, 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
| July 11, 2023 | 4.25 | 4.25 | 4.25 | 4.4 | 4.1 | 254,867 |
| July 10, 2023 | 4.25 | 4.25 | 4.25 | 4.22 | 4.22 | 5,523 |
| July 07, 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
| July 06, 2023 | 4.25 | 4.25 | 4.25 | 4.29 | 4.1 | 14,115 |
| July 05, 2023 | 4.25 | 4.25 | 4.25 | 4.19 | 4.1 | 35,818 |
| July 04, 2023 | 4.25 | 4.25 | 4.25 | 4.39 | 4.1 | 738,443 |
| July 03, 2023 | 4.25 | 4.25 | 4.25 | 4.18 | 4.13 | 384,083 |
| June 30, 2023 | 4.25 | 4.25 | 4.25 | 4.4 | 4.1 | 4.96M |
| June 29, 2023 | 4.25 | 4.25 | 4.25 | 4.13 | 4.13 | 67,105 |
| June 28, 2023 | 4.25 | 4.25 | 4.25 | 4.29 | 4.02 | 358,191 |
| June 27, 2023 | 4.3 | 4.25 | 4.25 | 4.4 | 4.1 | 3.7M |
| June 26, 2023 | 4.3 | 4.3 | 4.3 | 4.2 | 4.2 | 78,189 |
| June 23, 2023 | 4.3 | 4.2 | 4.2 | 4.4 | 4.2 | 172,134 |
| June 22, 2023 | 4.3 | 4.3 | 4.3 | 4.25 | 4.21 | 857,625 |