4.23
+0.05175(+1.24%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 4.14 | 4.12 | 4.12 | 4.14 | 4.12 | 13,614 |
| July 23, 2025 | 4.12 | 4.12 | 4.12 | 4.13 | 4.11 | 20,942 |
| July 22, 2025 | 4.11 | 4.1 | 4.1 | 4.11 | 4.09 | 20,085 |
| July 21, 2025 | 4.13 | 4.12 | 4.12 | 4.13 | 4.11 | 13,309 |
| July 18, 2025 | 4.11 | 4.12 | 4.12 | 4.12 | 4.11 | 14,978 |
| July 17, 2025 | 4.1 | 4.12 | 4.12 | 4.12 | 4.1 | 107,817 |
| July 16, 2025 | 4.08 | 4.07 | 4.07 | 4.08 | 4.07 | 152,899 |
| July 15, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 16,922 |
| July 14, 2025 | 4.03 | 4.04 | 4.04 | 4.04 | 4.02 | 5,282 |
| July 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.01 | 29,927 |
| July 10, 2025 | 4 | 4 | 4 | 4.01 | 4 | 31,093 |
| July 09, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.98 | 250,961 |
| July 08, 2025 | 3.99 | 4 | 4 | 4.01 | 3.99 | 25,138 |
| July 07, 2025 | 3.97 | 3.98 | 3.98 | 3.99 | 3.97 | 186,516 |
| July 04, 2025 | 3.97 | 3.98 | 3.98 | 3.98 | 3.97 | 63,841 |
| July 03, 2025 | 4 | 4.01 | 4.01 | 4.02 | 3.99 | 12,913 |
| July 02, 2025 | 3.98 | 3.99 | 3.99 | 4 | 3.95 | 285,862 |
| July 01, 2025 | 3.95 | 3.95 | 3.95 | 3.96 | 3.94 | 92,983 |
| June 30, 2025 | 3.95 | 3.94 | 3.94 | 3.95 | 3.92 | 11,551 |
| June 27, 2025 | 3.95 | 3.94 | 3.94 | 3.95 | 3.93 | 3,814 |
| June 26, 2025 | 3.93 | 3.94 | 3.94 | 3.94 | 3.93 | 439,710 |
| June 25, 2025 | 3.95 | 3.94 | 3.94 | 3.95 | 3.94 | 47,156 |
| June 24, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.91 | 12,154 |
| June 23, 2025 | 3.86 | 3.86 | 3.86 | 3.88 | 3.86 | 89,557 |
| June 20, 2025 | 3.88 | 3.86 | 3.86 | 3.89 | 3.86 | 224,824 |
| June 19, 2025 | 3.86 | 3.84 | 3.84 | 3.86 | 3.84 | 107,136 |
| June 18, 2025 | 3.9 | 3.89 | 3.89 | 3.9 | 3.89 | 22,982 |
| June 17, 2025 | 3.89 | 3.89 | 3.89 | 3.91 | 3.88 | 256,157 |
| June 16, 2025 | 3.9 | 3.91 | 3.91 | 3.91 | 3.87 | 42,201 |
| June 13, 2025 | 3.86 | 3.86 | 3.86 | 3.87 | 3.85 | 58,911 |
