4.78
-0.00525(-0.11%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.79 | 4.78 | 4.78 | 4.8 | 4.77 | 9,045 |
| September 25, 2025 | 4.78 | 4.78 | 4.78 | 4.82 | 4.78 | 75,149 |
| September 24, 2025 | 4.82 | 4.79 | 4.79 | 4.82 | 4.77 | 309,782 |
| September 23, 2025 | 4.8 | 4.79 | 4.79 | 4.81 | 4.79 | 11,452 |
| September 22, 2025 | 4.81 | 4.79 | 4.79 | 4.87 | 4.79 | 26,212 |
| September 19, 2025 | 4.83 | 4.85 | 4.85 | 4.86 | 4.83 | 17,885 |
| September 18, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.83 | 57 |
| September 17, 2025 | 4.89 | 4.84 | 4.84 | 4.89 | 4.84 | 3,094 |
| September 16, 2025 | 4.86 | 4.84 | 4.84 | 4.86 | 4.83 | 190 |
| September 15, 2025 | 4.92 | 4.88 | 4.88 | 4.94 | 4.88 | 15,543 |
| September 12, 2025 | 4.92 | 4.9 | 4.9 | 4.95 | 4.9 | 935 |
| September 11, 2025 | 4.94 | 4.92 | 4.92 | 4.94 | 4.92 | 5,809 |
| September 10, 2025 | 4.94 | 4.91 | 4.91 | 4.95 | 4.91 | 26,914 |
| September 09, 2025 | 5.01 | 4.95 | 4.95 | 5.01 | 4.95 | 7,931 |
| September 08, 2025 | 5 | 5 | 5 | 5.01 | 4.99 | 769 |
| September 05, 2025 | 5.02 | 5.01 | 5.01 | 5.02 | 5 | 6,809 |
| September 04, 2025 | 4.98 | 5.01 | 5.01 | 5.03 | 4.98 | 1,833 |
| September 03, 2025 | 4.95 | 4.98 | 4.98 | 4.98 | 4.95 | 20,729 |
| September 02, 2025 | 4.93 | 4.98 | 4.98 | 4.99 | 4.92 | 708 |
| September 01, 2025 | 5 | 4.96 | 4.96 | 5 | 4.94 | 3,125 |
| August 29, 2025 | 4.99 | 4.98 | 4.98 | 5 | 4.97 | 85,890 |
| August 28, 2025 | 4.98 | 4.96 | 4.96 | 4.98 | 4.96 | 207 |
| August 27, 2025 | 4.97 | 4.96 | 4.96 | 4.98 | 4.96 | 467 |
| August 26, 2025 | 4.98 | 4.97 | 4.97 | 5 | 4.96 | 1,190 |
| August 22, 2025 | 5.06 | 5.03 | 5.03 | 5.06 | 5.03 | 2,718 |
| August 21, 2025 | 5.06 | 5.06 | 5.06 | 5.07 | 5.04 | 367,210 |
| August 20, 2025 | 4.96 | 5.06 | 5.06 | 5.07 | 4.96 | 685 |
| August 19, 2025 | 4.89 | 4.94 | 4.94 | 4.94 | 4.89 | 3,353 |
| August 18, 2025 | 4.89 | 4.88 | 4.88 | 4.89 | 4.86 | 1,060 |
| August 15, 2025 | 4.87 | 4.87 | 4.87 | 4.89 | 4.86 | 287 |
| August 14, 2025 | 4.86 | 4.85 | 4.85 | 4.86 | 4.85 | 5,137 |
| August 13, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.86 | 185,776 |
| August 12, 2025 | 4.86 | 4.85 | 4.85 | 4.88 | 4.85 | 8,730 |
| August 11, 2025 | 4.87 | 4.87 | 4.87 | 4.89 | 4.87 | 80,642 |
| August 08, 2025 | 4.89 | 4.87 | 4.87 | 4.89 | 4.86 | 129,096 |
| August 07, 2025 | 4.87 | 4.85 | 4.85 | 4.87 | 4.85 | 4,287 |
| August 06, 2025 | 4.85 | 4.84 | 4.84 | 4.85 | 4.81 | 12,599 |
| August 05, 2025 | 4.84 | 4.84 | 4.84 | 4.85 | 4.81 | 10,301 |
| August 04, 2025 | 4.78 | 4.82 | 4.82 | 4.84 | 4.78 | 30,774 |
| August 01, 2025 | 4.83 | 4.81 | 4.81 | 4.83 | 4.8 | 19,342 |
| July 31, 2025 | 4.84 | 4.82 | 4.82 | 4.85 | 4.8 | 45,938 |
| July 30, 2025 | 4.87 | 4.86 | 4.86 | 4.87 | 4.84 | 103 |
| July 29, 2025 | 4.8 | 4.83 | 4.83 | 4.84 | 4.8 | 2,027 |
| July 28, 2025 | 4.94 | 4.83 | 4.83 | 4.94 | 4.83 | 369 |
| July 25, 2025 | 4.92 | 4.91 | 4.91 | 4.92 | 4.89 | 22,670 |
| July 24, 2025 | 4.89 | 4.92 | 4.92 | 4.93 | 4.88 | 70,124 |
| July 23, 2025 | 4.92 | 4.91 | 4.91 | 4.95 | 4.91 | 35 |
| July 22, 2025 | 4.87 | 4.9 | 4.9 | 4.91 | 4.87 | 142,540 |
| July 21, 2025 | 4.89 | 4.88 | 4.88 | 4.89 | 4.85 | 1,994 |
| July 18, 2025 | 4.91 | 4.89 | 4.89 | 4.91 | 4.87 | 99 |
| July 17, 2025 | 4.9 | 4.86 | 4.86 | 4.9 | 4.84 | 1,117 |
| July 16, 2025 | 4.88 | 4.87 | 4.87 | 4.89 | 4.87 | 23,449 |
| July 15, 2025 | 4.92 | 4.88 | 4.88 | 4.92 | 4.88 | 122,418 |
| July 14, 2025 | 4.88 | 4.91 | 4.91 | 4.91 | 4.87 | 6,725 |
| July 11, 2025 | 4.9 | 4.87 | 4.87 | 4.9 | 4.87 | 18,702 |
| July 10, 2025 | 4.85 | 4.89 | 4.89 | 4.9 | 4.85 | 1,584 |
| July 09, 2025 | 4.87 | 4.85 | 4.85 | 4.88 | 4.85 | 274 |
| July 08, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.84 | 38 |
| July 07, 2025 | 4.9 | 4.86 | 4.86 | 4.9 | 4.86 | 11,615 |
| July 04, 2025 | 4.87 | 4.88 | 4.88 | 4.89 | 4.87 | 105 |