4.65
+0.0585(+1.27%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.63 | 4.65 | 4.65 | 4.65 | 4.62 | 39 |
| September 25, 2025 | 4.57 | 4.59 | 4.59 | 4.6 | 4.56 | 25,279 |
| September 24, 2025 | 4.5 | 4.58 | 4.58 | 4.58 | 4.49 | 29,011 |
| September 23, 2025 | 4.45 | 4.51 | 4.51 | 4.52 | 4.44 | 772 |
| September 22, 2025 | 4.43 | 4.43 | 4.43 | 4.44 | 4.41 | 26,491 |
| September 19, 2025 | 4.47 | 4.42 | 4.42 | 4.47 | 4.42 | 616 |
| September 18, 2025 | 4.43 | 4.45 | 4.45 | 4.45 | 4.43 | 53,473 |
| September 17, 2025 | 4.46 | 4.42 | 4.42 | 4.46 | 4.42 | 3,266 |
| September 16, 2025 | 4.41 | 4.46 | 4.46 | 4.46 | 4.41 | 523 |
| September 15, 2025 | 4.47 | 4.44 | 4.44 | 4.48 | 4.42 | 30,434 |
| September 12, 2025 | 4.46 | 4.44 | 4.44 | 4.47 | 4.44 | 39,490 |
| September 11, 2025 | 4.46 | 4.45 | 4.45 | 4.51 | 4.45 | 94 |
| September 10, 2025 | 4.49 | 4.47 | 4.47 | 4.49 | 4.44 | 34,741 |
| September 09, 2025 | 4.44 | 4.48 | 4.48 | 4.49 | 4.44 | 759 |
| September 08, 2025 | 4.41 | 4.43 | 4.43 | 4.46 | 4.4 | 1,512 |
| September 05, 2025 | 4.49 | 4.4 | 4.4 | 4.49 | 4.39 | 11,237 |
| September 04, 2025 | 4.48 | 4.49 | 4.49 | 4.49 | 4.48 | 11 |
| September 03, 2025 | 4.57 | 4.49 | 4.49 | 4.59 | 4.49 | 206,723 |
| September 02, 2025 | 4.56 | 4.55 | 4.55 | 4.59 | 4.54 | 10,402 |
| September 01, 2025 | 4.51 | 4.52 | 4.52 | 4.56 | 4.51 | 9,915 |
| August 29, 2025 | 4.55 | 4.54 | 4.54 | 4.56 | 4.49 | 4,669 |
| August 28, 2025 | 4.53 | 4.51 | 4.51 | 4.53 | 4.5 | 1,711 |
| August 27, 2025 | 4.47 | 4.51 | 4.51 | 4.53 | 4.47 | 63,244 |
| August 26, 2025 | 4.57 | 4.49 | 4.49 | 4.57 | 4.49 | 3,199 |
| August 22, 2025 | 4.52 | 4.53 | 4.53 | 4.54 | 4.5 | 11,031 |
| August 21, 2025 | 4.48 | 4.49 | 4.49 | 4.49 | 4.48 | 13,678 |
| August 20, 2025 | 4.4 | 4.46 | 4.46 | 4.46 | 4.4 | 573 |
| August 19, 2025 | 4.4 | 4.43 | 4.43 | 4.44 | 4.39 | 8,985 |
| August 18, 2025 | 4.44 | 4.4 | 4.4 | 4.44 | 4.39 | 10,327 |
| August 15, 2025 | 4.42 | 4.43 | 4.43 | 4.43 | 4.39 | 14,342 |
| August 14, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.37 | 4,563 |
| August 13, 2025 | 4.43 | 4.39 | 4.39 | 4.43 | 4.37 | 3,679 |
| August 12, 2025 | 4.4 | 4.42 | 4.42 | 4.42 | 4.39 | 1,602 |
| August 11, 2025 | 4.41 | 4.39 | 4.39 | 4.41 | 4.37 | 6,494 |
| August 08, 2025 | 4.39 | 4.41 | 4.41 | 4.43 | 4.39 | 2,452 |
| August 07, 2025 | 4.45 | 4.4 | 4.4 | 4.45 | 4.39 | 4,680 |
| August 06, 2025 | 4.44 | 4.48 | 4.48 | 4.5 | 4.44 | 2,010 |
| August 05, 2025 | 4.38 | 4.4 | 4.4 | 4.42 | 4.38 | 35,712 |
| August 04, 2025 | 4.36 | 4.36 | 4.36 | 4.4 | 4.34 | 9,551 |
| August 01, 2025 | 4.42 | 4.36 | 4.36 | 4.42 | 4.36 | 23 |
| July 31, 2025 | 4.43 | 4.4 | 4.4 | 4.43 | 4.39 | 2,564 |
| July 30, 2025 | 4.46 | 4.39 | 4.39 | 4.47 | 4.39 | 1,884 |
| July 29, 2025 | 4.42 | 4.43 | 4.43 | 4.45 | 4.42 | 71,417 |
| July 28, 2025 | 4.43 | 4.41 | 4.41 | 4.43 | 4.37 | 16,082 |
| July 25, 2025 | 4.39 | 4.36 | 4.36 | 4.39 | 4.35 | 7,989 |
| July 24, 2025 | 4.37 | 4.36 | 4.36 | 4.39 | 4.33 | 2,174 |
| July 23, 2025 | 4.37 | 4.36 | 4.36 | 4.38 | 4.35 | 1,973 |
| July 22, 2025 | 4.31 | 4.33 | 4.33 | 4.33 | 4.31 | 4,420 |
| July 21, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.29 | 23,965 |
| July 18, 2025 | 4.36 | 4.34 | 4.34 | 4.36 | 4.34 | 2,149 |
| July 17, 2025 | 4.33 | 4.3 | 4.3 | 4.33 | 4.28 | 8,425 |
| July 16, 2025 | 4.35 | 4.31 | 4.31 | 4.35 | 4.3 | 35,766 |
| July 15, 2025 | 4.34 | 4.32 | 4.32 | 4.34 | 4.32 | 0 |
| July 14, 2025 | 4.38 | 4.35 | 4.35 | 4.41 | 4.35 | 15,690 |
| July 11, 2025 | 4.35 | 4.39 | 4.39 | 4.39 | 4.35 | 1,366 |
| July 10, 2025 | 4.34 | 4.33 | 4.33 | 4.34 | 4.32 | 2,262 |
| July 09, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 8,450 |
| July 08, 2025 | 4.2 | 4.27 | 4.27 | 4.27 | 4.2 | 16,001 |
| July 07, 2025 | 4.2 | 4.18 | 4.18 | 4.22 | 4.18 | 38,603 |
| July 04, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | 6,006 |