4.48
+0.02595(+0.58%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 4.43 | 4.42 | 4.42 | 4.43 | 4.39 | 194,922 |
| July 02, 2025 | 4.34 | 4.37 | 4.37 | 4.38 | 4.32 | 105,562 |
| July 01, 2025 | 4.33 | 4.32 | 4.32 | 4.33 | 4.32 | 163,329 |
| June 30, 2025 | 4.33 | 4.31 | 4.31 | 4.33 | 4.3 | 104,977 |
| June 27, 2025 | 4.33 | 4.31 | 4.31 | 4.33 | 4.29 | 12,110 |
| June 26, 2025 | 4.31 | 4.29 | 4.29 | 4.31 | 4.28 | 28,473 |
| June 25, 2025 | 4.3 | 4.29 | 4.29 | 4.3 | 4.29 | 29,034 |
| June 24, 2025 | 4.28 | 4.29 | 4.29 | 4.29 | 4.26 | 63,607 |
| June 23, 2025 | 4.2 | 4.2 | 4.2 | 4.22 | 4.19 | 50,983 |
| June 20, 2025 | 4.23 | 4.21 | 4.21 | 4.25 | 4.21 | 4,688 |
| June 19, 2025 | 4.21 | 4.18 | 4.18 | 4.22 | 4.18 | 17,329 |
| June 18, 2025 | 4.25 | 4.23 | 4.23 | 4.25 | 4.22 | 19,849 |
| June 17, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.2 | 13,450 |
| June 16, 2025 | 4.21 | 4.25 | 4.25 | 4.25 | 4.21 | 50,531 |
| June 13, 2025 | 4.18 | 4.2 | 4.2 | 4.2 | 4.18 | 96,219 |
