4.68
-0.052(-1.10%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.68 | 4.68 | 4.68 | 4.69 | 4.67 | 15,032 |
| September 25, 2025 | 4.71 | 4.73 | 4.73 | 4.73 | 4.7 | 139,233 |
| September 24, 2025 | 4.73 | 4.74 | 4.74 | 4.75 | 4.73 | 65,914 |
| September 23, 2025 | 4.73 | 4.77 | 4.77 | 4.77 | 4.73 | 96,669 |
| September 22, 2025 | 4.72 | 4.71 | 4.71 | 4.72 | 4.7 | 1.53M |
| September 19, 2025 | 4.68 | 4.69 | 4.69 | 4.69 | 4.68 | 70,551 |
| September 18, 2025 | 4.66 | 4.68 | 4.68 | 4.68 | 4.65 | 574,009 |
| September 17, 2025 | 4.63 | 4.64 | 4.64 | 4.64 | 4.63 | 177,729 |
| September 16, 2025 | 4.64 | 4.62 | 4.62 | 4.64 | 4.62 | 186,176 |
| September 15, 2025 | 4.6 | 4.62 | 4.62 | 4.62 | 4.59 | 182,126 |
| September 12, 2025 | 4.61 | 4.6 | 4.6 | 4.61 | 4.59 | 35,441 |
| September 11, 2025 | 4.57 | 4.6 | 4.6 | 4.6 | 4.57 | 8.15M |
| September 10, 2025 | 4.57 | 4.57 | 4.57 | 4.58 | 4.53 | 75,325 |
| September 09, 2025 | 4.49 | 4.51 | 4.51 | 4.51 | 4.49 | 184,091 |
| September 08, 2025 | 4.48 | 4.48 | 4.48 | 4.49 | 4.47 | 16,308 |
| September 05, 2025 | 4.46 | 4.46 | 4.46 | 4.48 | 4.45 | 52,338 |
| September 04, 2025 | 4.45 | 4.44 | 4.44 | 4.45 | 4.43 | 42,773 |
| September 03, 2025 | 4.46 | 4.44 | 4.44 | 4.46 | 4.44 | 27,215 |
| September 02, 2025 | 4.41 | 4.42 | 4.42 | 4.43 | 4.4 | 47,993 |
| September 01, 2025 | 4.4 | 4.39 | 4.39 | 4.4 | 4.39 | 146,105 |
| August 29, 2025 | 4.43 | 4.4 | 4.4 | 4.43 | 4.4 | 6.68M |
| August 28, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.43 | 110,977 |
| August 27, 2025 | 4.46 | 4.45 | 4.45 | 4.46 | 4.44 | 189,450 |
| August 26, 2025 | 4.45 | 4.45 | 4.45 | 4.48 | 4.45 | 126,796 |
| August 22, 2025 | 4.45 | 4.48 | 4.48 | 4.49 | 4.45 | 51,344 |
| August 21, 2025 | 4.47 | 4.46 | 4.46 | 4.47 | 4.44 | 49,334 |
| August 20, 2025 | 4.43 | 4.44 | 4.44 | 4.44 | 4.42 | 62,198 |
| August 19, 2025 | 4.49 | 4.46 | 4.46 | 4.49 | 4.46 | 164,738 |
| August 18, 2025 | 4.47 | 4.48 | 4.48 | 4.49 | 4.47 | 64,488 |
| August 15, 2025 | 4.47 | 4.45 | 4.45 | 4.47 | 4.45 | 157,228 |
| August 14, 2025 | 4.46 | 4.45 | 4.45 | 4.47 | 4.45 | 44,673 |
| August 13, 2025 | 4.49 | 4.49 | 4.49 | 4.5 | 4.49 | 37,348 |
| August 12, 2025 | 4.49 | 4.48 | 4.48 | 4.49 | 4.46 | 68,145 |
| August 11, 2025 | 4.47 | 4.48 | 4.48 | 4.48 | 4.46 | 66,881 |
| August 08, 2025 | 4.47 | 4.46 | 4.46 | 4.47 | 4.46 | 66,795 |
| August 07, 2025 | 4.49 | 4.48 | 4.48 | 4.52 | 4.48 | 477,991 |
| August 06, 2025 | 4.46 | 4.44 | 4.44 | 4.46 | 4.44 | 42,124 |
| August 05, 2025 | 4.47 | 4.45 | 4.45 | 4.47 | 4.45 | 12,144 |
| August 04, 2025 | 4.44 | 4.45 | 4.45 | 4.45 | 4.43 | 951,985 |
| August 01, 2025 | 4.44 | 4.42 | 4.42 | 4.44 | 4.4 | 196,994 |
| July 31, 2025 | 4.48 | 4.47 | 4.47 | 4.5 | 4.47 | 135,522 |
| July 30, 2025 | 4.46 | 4.46 | 4.46 | 4.47 | 4.45 | 69,168 |
| July 29, 2025 | 4.44 | 4.45 | 4.45 | 4.46 | 4.43 | 1.53M |
| July 28, 2025 | 4.47 | 4.42 | 4.42 | 4.47 | 4.42 | 52,416 |
| July 25, 2025 | 4.42 | 4.44 | 4.44 | 4.45 | 4.42 | 33,211 |
| July 24, 2025 | 4.45 | 4.44 | 4.44 | 4.45 | 4.43 | 34,133 |
| July 23, 2025 | 4.43 | 4.44 | 4.44 | 4.44 | 4.43 | 618,483 |
| July 22, 2025 | 4.43 | 4.42 | 4.42 | 4.43 | 4.41 | 58,651 |
| July 21, 2025 | 4.46 | 4.47 | 4.47 | 4.47 | 4.44 | 203,103 |
| July 18, 2025 | 4.47 | 4.45 | 4.45 | 4.47 | 4.45 | 57,301 |
| July 17, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.45 | 71,649 |
| July 16, 2025 | 4.44 | 4.43 | 4.43 | 4.45 | 4.43 | 182,234 |
| July 15, 2025 | 4.45 | 4.44 | 4.44 | 4.45 | 4.44 | 92,468 |
| July 14, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.39 | 120,015 |
| July 11, 2025 | 4.39 | 4.4 | 4.4 | 4.41 | 4.38 | 41,779 |
| July 10, 2025 | 4.37 | 4.39 | 4.39 | 4.4 | 4.36 | 171,315 |
| July 09, 2025 | 4.38 | 4.37 | 4.37 | 4.39 | 4.37 | 88,509 |
| July 08, 2025 | 4.37 | 4.37 | 4.37 | 4.39 | 4.36 | 1.06M |
| July 07, 2025 | 4.36 | 4.35 | 4.35 | 4.37 | 4.35 | 873,317 |
| July 04, 2025 | 4.35 | 4.37 | 4.37 | 4.37 | 4.35 | 52,228 |