4.65
-0.05(-1.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.7 | 4.65 | 4.65 | 4.9 | 4.5 | 1.72M |
| December 23, 2025 | 4.85 | 4.7 | 4.7 | 4.9 | 4.5 | 2.37M |
| December 22, 2025 | 4.8 | 4.85 | 4.85 | 5.1 | 4.68 | 5.03M |
| December 19, 2025 | 4.44 | 4.8 | 4.8 | 5 | 4.44 | 7.16M |
| December 18, 2025 | 4.7 | 4.55 | 4.55 | 4.9 | 4.3 | 8.25M |
| December 17, 2025 | 4.95 | 4.7 | 4.7 | 5.04 | 4.5 | 3.47M |
| December 16, 2025 | 4.6 | 4.95 | 4.95 | 5.1 | 4.6 | 11.65M |
| December 15, 2025 | 4.59 | 4.6 | 4.6 | 4.8 | 4.41 | 4.73M |
| December 12, 2025 | 4.45 | 4.5 | 4.5 | 4.78 | 4.3 | 6.02M |
| December 11, 2025 | 4.18 | 4.45 | 4.45 | 4.6 | 4.1 | 4.26M |
| December 10, 2025 | 4.15 | 4.18 | 4.18 | 4.3 | 4.01 | 6.36M |
| December 09, 2025 | 4.28 | 4.15 | 4.15 | 4.33 | 3.93 | 8.41M |
| December 08, 2025 | 4.3 | 4.3 | 4.3 | 4.35 | 4.25 | 2.49M |
| December 05, 2025 | 4.22 | 4.3 | 4.3 | 4.34 | 4.19 | 4.6M |
| December 04, 2025 | 4.3 | 4.25 | 4.25 | 4.35 | 4.21 | 6.62M |
| December 03, 2025 | 4.61 | 4.3 | 4.3 | 4.7 | 4.07 | 22.84M |
| December 02, 2025 | 4.96 | 4.63 | 4.63 | 5.2 | 4.63 | 19.64M |
| December 01, 2025 | 4.95 | 4.97 | 4.97 | 5.15 | 4.82 | 5.84M |
| November 28, 2025 | 5.14 | 4.93 | 4.93 | 5.14 | 4.71 | 19M |
| November 27, 2025 | 4.95 | 5.18 | 5.18 | 5.32 | 4.75 | 31.88M |
| November 26, 2025 | 5.9 | 4.95 | 4.95 | 5.97 | 4.79 | 59.71M |
| November 25, 2025 | 4.75 | 5.55 | 5.55 | 5.94 | 4.68 | 52.24M |
| November 24, 2025 | 4.6 | 4.8 | 4.8 | 5.5 | 4.55 | 41.37M |
| November 21, 2025 | 4.09 | 4.55 | 4.55 | 4.75 | 4.05 | 23.35M |
| November 20, 2025 | 3.8 | 4 | 4 | 4.48 | 3.75 | 15.63M |
| November 19, 2025 | 3.35 | 3.75 | 3.75 | 4.04 | 3.22 | 17.23M |
| November 18, 2025 | 3.5 | 3.35 | 3.35 | 3.6 | 3.2 | 2.34M |
| November 17, 2025 | 3.7 | 3.5 | 3.5 | 3.8 | 3.5 | 1.97M |
| November 14, 2025 | 3.7 | 3.65 | 3.65 | 3.8 | 3.6 | 2.81M |
| November 13, 2025 | 3.6 | 3.7 | 3.7 | 3.8 | 3.4 | 2.2M |
| November 12, 2025 | 3.45 | 3.6 | 3.6 | 3.69 | 3.3 | 3.16M |
| November 11, 2025 | 3.4 | 3.45 | 3.45 | 3.6 | 3.2 | 934,861 |
| November 10, 2025 | 3.45 | 3.4 | 3.4 | 3.6 | 3.2 | 2.51M |
| November 07, 2025 | 3.21 | 3.45 | 3.55 | 3.6 | 3.1 | 3.93M |
| November 06, 2025 | 3.15 | 3.25 | 3.25 | 3.4 | 3 | 2.57M |
| November 05, 2025 | 3.35 | 3.15 | 3.15 | 3.6 | 3.13 | 4.18M |
| November 04, 2025 | 3.5 | 3.35 | 3.35 | 3.6 | 3.2 | 5.08M |
| November 03, 2025 | 3.7 | 3.5 | 3.5 | 3.8 | 3.4 | 3.41M |
| October 31, 2025 | 3.65 | 3.75 | 3.75 | 3.81 | 3.5 | 2.88M |
| October 30, 2025 | 3.7 | 3.65 | 3.65 | 3.8 | 3.5 | 1.86M |
| October 29, 2025 | 3.7 | 3.7 | 3.7 | 3.8 | 3.43 | 4.84M |
| October 28, 2025 | 3.95 | 3.7 | 3.7 | 4.02 | 3.62 | 3.38M |
| October 27, 2025 | 3.8 | 3.95 | 3.95 | 4.1 | 3.6 | 4.95M |
| October 24, 2025 | 3.85 | 3.8 | 3.8 | 4.1 | 3.7 | 3.32M |
| October 23, 2025 | 3.38 | 3.85 | 3.85 | 3.96 | 3.2 | 7.42M |
| October 22, 2025 | 4.01 | 3.4 | 3.4 | 4.13 | 3.4 | 13.68M |
| October 21, 2025 | 4.65 | 4.13 | 4.13 | 4.9 | 3.87 | 30.05M |
| October 20, 2025 | 4.05 | 4.65 | 4.65 | 4.9 | 3.83 | 23.79M |
| October 17, 2025 | 3.5 | 4.05 | 4.05 | 4.3 | 3.4 | 33.83M |
| October 16, 2025 | 3.35 | 3.4 | 3.4 | 3.5 | 3.2 | 2.46M |
| October 15, 2025 | 3.2 | 3.35 | 3.35 | 3.5 | 3.1 | 5.4M |
| October 14, 2025 | 3.2 | 3.2 | 3.2 | 3.3 | 3.1 | 2.19M |
| October 13, 2025 | 3.25 | 3.2 | 3.2 | 3.4 | 2.94 | 8.36M |
| October 10, 2025 | 3.05 | 3.25 | 3.25 | 3.67 | 2.9 | 16.58M |
| October 09, 2025 | 3.18 | 2.7 | 2.7 | 3.3 | 2.7 | 5.84M |
| October 08, 2025 | 3 | 3.1 | 3.1 | 3.15 | 2.86 | 3.23M |
| October 07, 2025 | 2.7 | 3 | 3 | 3.1 | 2.69 | 6.15M |
| October 06, 2025 | 2.85 | 2.7 | 2.7 | 2.9 | 2.65 | 13.06M |
| October 03, 2025 | 2.95 | 2.5 | 2.5 | 3.05 | 2.5 | 4.27M |
| October 02, 2025 | 2.9 | 2.95 | 2.95 | 2.99 | 2.78 | 11.28M |