4.59
+0.03075(+0.67%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.58 | 4.59 | 4.59 | 4.59 | 4.58 | 25,100 |
| August 15, 2025 | 4.57 | 4.56 | 4.56 | 4.57 | 4.56 | 192 |
| August 14, 2025 | 4.58 | 4.56 | 4.56 | 4.58 | 4.56 | 6 |
| August 13, 2025 | 4.61 | 4.61 | 4.61 | 4.62 | 4.61 | 3,924 |
| August 12, 2025 | 4.54 | 4.56 | 4.56 | 4.56 | 4.54 | 33,093 |
| August 11, 2025 | 4.55 | 4.56 | 4.56 | 4.56 | 4.55 | 3 |
| August 08, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.54 | 1,511 |
| August 07, 2025 | 4.59 | 4.56 | 4.56 | 4.59 | 4.56 | 194 |
| August 06, 2025 | 4.55 | 4.54 | 4.54 | 4.55 | 4.54 | 1,144 |
| August 05, 2025 | 4.57 | 4.55 | 4.55 | 4.57 | 4.55 | 61,957 |
| August 04, 2025 | 4.56 | 4.53 | 4.53 | 4.56 | 4.53 | 68,909 |
| August 01, 2025 | 4.54 | 4.51 | 4.51 | 4.54 | 4.51 | 11,193 |
| July 31, 2025 | 4.59 | 4.57 | 4.57 | 4.59 | 4.57 | 1,254 |
| July 30, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0 |
| July 29, 2025 | 4.59 | 4.58 | 4.58 | 4.6 | 4.58 | 3 |
| July 28, 2025 | 4.57 | 4.56 | 4.56 | 4.57 | 4.56 | 1,431 |
| July 25, 2025 | 4.55 | 4.57 | 4.57 | 4.57 | 4.55 | 3,068 |
| July 24, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 63 |
| July 23, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 3 |
| July 22, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 15,200 |
| July 21, 2025 | 4.55 | 4.57 | 4.57 | 4.57 | 4.55 | 1,721 |
| July 18, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.55 | 736 |
| July 17, 2025 | 4.57 | 4.56 | 4.56 | 4.57 | 4.54 | 65,919 |
| July 16, 2025 | 4.54 | 4.51 | 4.51 | 4.54 | 4.51 | 492 |
| July 15, 2025 | 4.52 | 4.53 | 4.53 | 4.53 | 4.52 | 1,064 |
| July 14, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.46 | 52 |
| July 11, 2025 | 4.44 | 4.45 | 4.45 | 4.46 | 4.44 | 9,403 |
| July 10, 2025 | 4.43 | 4.43 | 4.43 | 4.44 | 4.43 | 8,590 |
| July 09, 2025 | 4.42 | 4.41 | 4.41 | 4.43 | 4.41 | 16,975 |
| July 08, 2025 | 4.42 | 4.43 | 4.43 | 4.44 | 4.42 | 723 |
| July 07, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 6 |
| July 04, 2025 | 4.39 | 4.4 | 4.4 | 4.4 | 4.39 | 12,017 |
| July 03, 2025 | 4.43 | 4.44 | 4.44 | 4.44 | 4.41 | 1,655 |
| July 02, 2025 | 4.38 | 4.41 | 4.41 | 4.41 | 4.37 | 65,998 |
| July 01, 2025 | 4.37 | 4.38 | 4.38 | 4.39 | 4.37 | 113,928 |
| June 30, 2025 | 4.35 | 4.36 | 4.36 | 4.36 | 4.35 | 58,795 |
| June 27, 2025 | 4.35 | 4.36 | 4.36 | 4.36 | 4.35 | 14,848 |
| June 26, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.35 | 32,286 |
| June 25, 2025 | 4.38 | 4.37 | 4.37 | 4.38 | 4.37 | 450 |
| June 24, 2025 | 4.34 | 4.36 | 4.36 | 4.36 | 4.33 | 4,284 |
| June 23, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.27 | 953 |
| June 20, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.27 | 492 |
| June 19, 2025 | 4.26 | 4.24 | 4.24 | 4.26 | 4.24 | 11,045 |
| June 18, 2025 | 4.31 | 4.3 | 4.3 | 4.31 | 4.29 | 3,757 |
| June 17, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.28 | 15,239 |
| June 16, 2025 | 4.29 | 4.32 | 4.32 | 4.32 | 4.29 | 2,894 |
| June 13, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1 |
| June 12, 2025 | 4.32 | 4.33 | 4.33 | 4.33 | 4.31 | 61,688 |
| June 11, 2025 | 4.42 | 4.39 | 4.35 | 4.42 | 4.39 | 3,115 |
| June 10, 2025 | 4.37 | 4.36 | 4.31 | 4.37 | 4.36 | 59,013 |
| June 09, 2025 | 4.33 | 4.34 | 4.29 | 4.34 | 4.33 | 348 |
| June 06, 2025 | 4.29 | 4.3 | 4.3 | 4.3 | 4.29 | 14,759 |
| June 05, 2025 | 4.28 | 4.29 | 4.29 | 4.29 | 4.27 | 1,061 |
| June 04, 2025 | 4.25 | 4.26 | 4.26 | 4.26 | 4.25 | 3,270 |
| June 03, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 8,312 |
| June 02, 2025 | 4.16 | 4.17 | 4.17 | 4.17 | 4.16 | 2,127 |
| May 30, 2025 | 4.21 | 4.18 | 4.18 | 4.21 | 4.18 | 111,506 |
| May 29, 2025 | 4.25 | 4.23 | 4.23 | 4.25 | 4.22 | 917 |
| May 28, 2025 | 4.23 | 4.21 | 4.21 | 4.23 | 4.21 | 93 |
| May 27, 2025 | 4.21 | 4.22 | 4.22 | 4.22 | 4.2 | 3,081 |
