4.91
-0.0375(-0.76%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.89 | 4.91 | 4.91 | 4.93 | 4.86 | 30,263 |
| October 16, 2025 | 4.95 | 4.95 | 4.95 | 4.96 | 4.92 | 2.15M |
| October 15, 2025 | 4.9 | 4.9 | 4.9 | 4.93 | 4.89 | 74,720 |
| October 14, 2025 | 4.85 | 4.83 | 4.83 | 4.85 | 4.79 | 109,880 |
| October 13, 2025 | 4.85 | 4.87 | 4.87 | 4.87 | 4.81 | 321,144 |
| October 10, 2025 | 4.89 | 4.78 | 4.78 | 4.9 | 4.78 | 90,637 |
| October 09, 2025 | 4.88 | 4.88 | 4.88 | 4.89 | 4.87 | 126,644 |
| October 08, 2025 | 4.81 | 4.85 | 4.85 | 4.86 | 4.8 | 293,561 |
| October 07, 2025 | 4.84 | 4.83 | 4.83 | 4.87 | 4.83 | 27,517 |
| October 06, 2025 | 4.81 | 4.82 | 4.82 | 4.84 | 4.81 | 67,202 |
| October 03, 2025 | 4.81 | 4.8 | 4.8 | 4.82 | 4.8 | 139,762 |
| October 02, 2025 | 4.77 | 4.76 | 4.76 | 4.79 | 4.76 | 96,495 |
| October 01, 2025 | 4.71 | 4.74 | 4.74 | 4.74 | 4.7 | 71,678 |
| September 30, 2025 | 4.7 | 4.7 | 4.7 | 4.71 | 4.69 | 158,453 |
| September 29, 2025 | 4.7 | 4.71 | 4.71 | 4.73 | 4.68 | 89,683 |
| 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 |