4.31
-0.04675(-1.07%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |