4.49
+0.0225(+0.50%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.48 | 4.49 | 4.49 | 4.5 | 4.48 | 39,307 |
| December 23, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.46 | 9,777 |
| December 22, 2025 | 4.48 | 4.47 | 4.47 | 4.54 | 4.47 | 58,829 |
| December 19, 2025 | 4.44 | 4.48 | 4.48 | 4.49 | 4.44 | 84,580 |
| December 18, 2025 | 4.41 | 4.44 | 4.44 | 4.44 | 4.41 | 177,649 |
| December 17, 2025 | 4.44 | 4.39 | 4.39 | 4.45 | 4.39 | 81,452 |
| December 16, 2025 | 4.41 | 4.39 | 4.39 | 4.42 | 4.39 | 50,239 |
| December 15, 2025 | 4.46 | 4.47 | 4.47 | 4.47 | 4.46 | 31,882 |
| December 12, 2025 | 4.51 | 4.46 | 4.47 | 4.51 | 4.46 | 147,890 |
| December 11, 2025 | 4.47 | 4.48 | 4.48 | 4.48 | 4.46 | 405,359 |
| December 10, 2025 | 4.5 | 4.5 | 4.5 | 4.51 | 4.5 | 4,927 |
| December 09, 2025 | 4.49 | 4.49 | 4.49 | 4.5 | 4.47 | 53,367 |
| December 08, 2025 | 4.51 | 4.49 | 4.49 | 4.52 | 4.49 | 87,947 |
| December 05, 2025 | 4.52 | 4.51 | 4.51 | 4.53 | 4.51 | 378,686 |
| December 04, 2025 | 4.48 | 4.47 | 4.47 | 4.48 | 4.46 | 45,579 |
| December 03, 2025 | 4.49 | 4.46 | 4.46 | 4.5 | 4.46 | 12,518 |
| December 02, 2025 | 4.51 | 4.51 | 4.51 | 4.52 | 4.51 | 523,246 |
| December 01, 2025 | 4.49 | 4.51 | 4.51 | 4.51 | 4.48 | 119,704 |
| November 28, 2025 | 4.5 | 4.51 | 4.51 | 4.51 | 4.49 | 112,660 |
| November 27, 2025 | 4.5 | 4.49 | 4.49 | 4.5 | 4.49 | 7,725 |
| November 26, 2025 | 4.5 | 4.5 | 4.5 | 4.51 | 4.49 | 97,083 |
| November 25, 2025 | 4.54 | 4.46 | 4.46 | 4.54 | 4.44 | 2.55M |
| November 24, 2025 | 4.46 | 4.48 | 4.48 | 4.49 | 4.44 | 551,804 |
| November 21, 2025 | 4.43 | 4.43 | 4.43 | 4.44 | 4.41 | 230,895 |
| November 20, 2025 | 4.57 | 4.53 | 4.53 | 4.57 | 4.53 | 277 |
| November 19, 2025 | 4.5 | 4.52 | 4.52 | 4.54 | 4.49 | 21,108 |
| November 18, 2025 | 4.49 | 4.51 | 4.51 | 4.51 | 4.49 | 33,215 |
| November 17, 2025 | 4.58 | 4.56 | 4.56 | 4.59 | 4.55 | 58,927 |
| November 14, 2025 | 4.57 | 4.61 | 4.61 | 4.62 | 4.53 | 195,457 |
| November 13, 2025 | 4.66 | 4.6 | 4.6 | 4.67 | 4.6 | 114,439 |
| November 12, 2025 | 4.67 | 4.64 | 4.64 | 4.67 | 4.63 | 40,051 |
| November 11, 2025 | 4.62 | 4.62 | 4.62 | 4.63 | 4.6 | 41,104 |
| November 10, 2025 | 4.61 | 4.59 | 4.59 | 4.62 | 4.59 | 126,315 |
| November 07, 2025 | 4.57 | 4.5 | 4.5 | 4.59 | 4.42 | 216,566 |
| November 06, 2025 | 4.63 | 4.58 | 4.58 | 4.64 | 4.58 | 290,755 |
| November 05, 2025 | 4.6 | 4.64 | 4.64 | 4.64 | 4.59 | 164,524 |
| November 04, 2025 | 4.63 | 4.63 | 4.63 | 4.64 | 4.6 | 77,957 |
| November 03, 2025 | 4.66 | 4.64 | 4.64 | 4.66 | 4.64 | 27,307 |
| October 31, 2025 | 4.63 | 4.61 | 4.61 | 4.65 | 4.61 | 194,302 |
| October 30, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.63 | 133,915 |
| October 29, 2025 | 4.64 | 4.66 | 4.66 | 4.67 | 4.64 | 168,129 |
| October 28, 2025 | 4.57 | 4.59 | 4.59 | 4.59 | 4.54 | 18,739 |
| October 27, 2025 | 4.58 | 4.58 | 4.58 | 4.59 | 4.56 | 147,222 |
| October 24, 2025 | 4.54 | 4.56 | 4.56 | 4.56 | 4.53 | 24,531 |
| October 23, 2025 | 4.5 | 4.51 | 4.51 | 4.51 | 4.48 | 137,323 |
| October 22, 2025 | 4.5 | 4.47 | 4.47 | 4.5 | 4.47 | 125,425 |
| October 21, 2025 | 4.5 | 4.47 | 4.47 | 4.5 | 4.47 | 183,034 |
| October 20, 2025 | 4.46 | 4.5 | 4.5 | 4.5 | 4.46 | 110,258 |
| 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 |
