4.43
-0.0335(-0.75%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.39 | 4.43 | 4.43 | 4.44 | 4.37 | 583,756 |
| October 16, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.45 | 117,686 |
| October 15, 2025 | 4.43 | 4.43 | 4.43 | 4.45 | 4.43 | 373,052 |
| October 14, 2025 | 4.36 | 4.38 | 4.38 | 4.38 | 4.34 | 345,977 |
| October 13, 2025 | 4.38 | 4.42 | 4.42 | 4.42 | 4.37 | 132,905 |
| October 10, 2025 | 4.45 | 4.34 | 4.34 | 4.46 | 4.34 | 282,861 |
| October 09, 2025 | 4.48 | 4.46 | 4.46 | 4.48 | 4.45 | 76,549 |
| October 08, 2025 | 4.42 | 4.45 | 4.45 | 4.45 | 4.42 | 195,254 |
| October 07, 2025 | 4.46 | 4.43 | 4.43 | 4.47 | 4.43 | 95,578 |
| October 06, 2025 | 4.42 | 4.44 | 4.44 | 4.45 | 4.41 | 175,467 |
| October 03, 2025 | 4.42 | 4.42 | 4.42 | 4.44 | 4.42 | 51,674 |
| October 02, 2025 | 4.42 | 4.41 | 4.41 | 4.43 | 4.41 | 125,180 |
| October 01, 2025 | 4.35 | 4.37 | 4.37 | 4.37 | 4.35 | 105,016 |
| September 30, 2025 | 4.35 | 4.35 | 4.35 | 4.36 | 4.35 | 185,663 |
| September 29, 2025 | 4.34 | 4.35 | 4.35 | 4.36 | 4.34 | 247,984 |
| September 26, 2025 | 4.31 | 4.31 | 4.31 | 4.32 | 4.3 | 27,141 |
| September 25, 2025 | 4.35 | 4.36 | 4.36 | 4.37 | 4.33 | 30,468 |
| September 24, 2025 | 4.37 | 4.36 | 4.36 | 4.37 | 4.35 | 101,071 |
| September 23, 2025 | 4.34 | 4.36 | 4.36 | 4.36 | 4.32 | 241,294 |
| September 22, 2025 | 4.34 | 4.33 | 4.33 | 4.36 | 4.33 | 143,528 |
| September 19, 2025 | 4.33 | 4.33 | 4.33 | 4.34 | 4.3 | 44,157 |
| September 18, 2025 | 4.3 | 4.32 | 4.32 | 4.32 | 4.3 | 170,904 |
| September 17, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.29 | 25,265 |
| September 16, 2025 | 4.29 | 4.27 | 4.27 | 4.29 | 4.26 | 209,331 |
| September 15, 2025 | 4.26 | 4.27 | 4.27 | 4.27 | 4.25 | 52,796 |
| September 12, 2025 | 4.25 | 4.25 | 4.25 | 4.26 | 4.25 | 24,399 |
| September 11, 2025 | 4.23 | 4.24 | 4.24 | 4.25 | 4.21 | 238,898 |
| September 10, 2025 | 4.28 | 4.28 | 4.28 | 4.3 | 4.27 | 107,522 |
| September 09, 2025 | 4.22 | 4.24 | 4.24 | 4.24 | 4.22 | 277,994 |
| September 08, 2025 | 4.21 | 4.21 | 4.21 | 4.23 | 4.2 | 94,076 |
| September 05, 2025 | 4.2 | 4.18 | 4.18 | 4.2 | 4.17 | 132,752 |
| September 04, 2025 | 4.17 | 4.15 | 4.15 | 4.17 | 4.15 | 208,869 |
| September 03, 2025 | 4.19 | 4.17 | 4.17 | 4.19 | 4.17 | 93,752 |
| September 02, 2025 | 4.16 | 4.16 | 4.16 | 4.17 | 4.14 | 80,554 |
| September 01, 2025 | 4.14 | 4.14 | 4.14 | 4.15 | 4.14 | 9,286 |
| August 29, 2025 | 4.15 | 4.14 | 4.14 | 4.16 | 4.13 | 210,462 |
| August 28, 2025 | 4.15 | 4.16 | 4.16 | 4.16 | 4.14 | 77,847 |
| August 27, 2025 | 4.17 | 4.15 | 4.15 | 4.17 | 4.15 | 97,124 |
| August 26, 2025 | 4.22 | 4.18 | 4.18 | 4.22 | 4.16 | 73,785 |
| August 22, 2025 | 4.17 | 4.19 | 4.19 | 4.2 | 4.17 | 243,529 |
| August 21, 2025 | 4.15 | 4.16 | 4.16 | 4.16 | 4.13 | 79,753 |
| August 20, 2025 | 4.13 | 4.14 | 4.14 | 4.14 | 4.13 | 98,133 |
| August 19, 2025 | 4.16 | 4.15 | 4.15 | 4.16 | 4.15 | 163,374 |
| August 18, 2025 | 4.16 | 4.16 | 4.16 | 4.17 | 4.15 | 197,401 |
| August 15, 2025 | 4.14 | 4.13 | 4.13 | 4.14 | 4.13 | 67,006 |
| August 14, 2025 | 4.14 | 4.12 | 4.12 | 4.14 | 4.12 | 29,697 |
| August 13, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.16 | 79 |
| August 12, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.12 | 11,486 |
| August 11, 2025 | 4.12 | 4.13 | 4.13 | 4.13 | 4.12 | 365,017 |
| August 08, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.11 | 270,055 |
| August 07, 2025 | 4.15 | 4.13 | 4.13 | 4.16 | 4.13 | 109,421 |
| August 06, 2025 | 4.13 | 4.11 | 4.11 | 4.13 | 4.11 | 318,581 |
| August 05, 2025 | 4.14 | 4.12 | 4.12 | 4.15 | 4.12 | 18,449 |
| August 04, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.1 | 197,052 |
| August 01, 2025 | 4.11 | 4.08 | 4.08 | 4.11 | 4.06 | 116,786 |
| July 31, 2025 | 4.14 | 4.13 | 4.13 | 4.15 | 4.13 | 127,281 |
| July 30, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.13 | 481,912 |
| July 29, 2025 | 4.14 | 4.14 | 4.14 | 4.15 | 4.13 | 342,765 |
| July 28, 2025 | 4.15 | 4.12 | 4.12 | 4.15 | 4.11 | 46,664 |
| July 25, 2025 | 4.11 | 4.12 | 4.12 | 4.13 | 4.11 | 23,382 |