4.73
+0.04524989(+0.97%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.64 | 4.73 | 4.73 | 4.73 | 4.64 | 5,652 |
| January 13, 2026 | 4.6 | 4.68 | 4.68 | 4.69 | 4.59 | 36,076 |
| January 12, 2026 | 4.58 | 4.59 | 4.59 | 4.59 | 4.54 | 34,049 |
| January 09, 2026 | 4.52 | 4.58 | 4.58 | 4.58 | 4.51 | 20,182 |
| January 08, 2026 | 4.51 | 4.44 | 4.44 | 4.52 | 4.43 | 27,857 |
| January 07, 2026 | 4.55 | 4.49 | 4.49 | 4.55 | 4.47 | 6,397 |
| January 06, 2026 | 4.72 | 4.64 | 4.64 | 4.72 | 4.64 | 91,173 |
| January 05, 2026 | 4.72 | 4.66 | 4.66 | 4.75 | 4.63 | 19,093 |
| January 02, 2026 | 4.66 | 4.69 | 4.69 | 4.69 | 4.61 | 2,240 |
| December 31, 2025 | 4.65 | 4.6 | 4.6 | 4.65 | 4.6 | 67 |
| December 30, 2025 | 4.58 | 4.62 | 4.62 | 4.62 | 4.58 | 67,874 |
| December 29, 2025 | 4.57 | 4.59 | 4.59 | 4.59 | 4.55 | 30,974 |
| December 24, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 70 |
| December 23, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.54 | 14,394 |
| December 22, 2025 | 4.59 | 4.56 | 4.56 | 4.59 | 4.55 | 1,515 |
| December 19, 2025 | 4.52 | 4.55 | 4.55 | 4.55 | 4.5 | 19,366 |
| December 18, 2025 | 4.53 | 4.51 | 4.51 | 4.53 | 4.51 | 252 |
| December 17, 2025 | 4.53 | 4.51 | 4.51 | 4.56 | 4.51 | 48,807 |
| December 16, 2025 | 4.55 | 4.47 | 4.47 | 4.55 | 4.45 | 22,570 |
| December 15, 2025 | 4.6 | 4.59 | 4.59 | 4.64 | 4.59 | 7,086 |
| December 12, 2025 | 4.62 | 4.57 | 4.57 | 4.62 | 4.57 | 12,047 |
| December 11, 2025 | 4.61 | 4.6 | 4.6 | 4.62 | 4.6 | 10,215 |
| December 10, 2025 | 4.65 | 4.6 | 4.6 | 4.65 | 4.6 | 144 |
| December 09, 2025 | 4.65 | 4.66 | 4.66 | 4.66 | 4.65 | 4,737 |
| December 08, 2025 | 4.65 | 4.67 | 4.67 | 4.69 | 4.65 | 10,770 |
| December 05, 2025 | 4.71 | 4.69 | 4.69 | 4.71 | 4.69 | 17,839 |
| December 04, 2025 | 4.77 | 4.74 | 4.74 | 4.77 | 4.73 | 10,260 |
| December 03, 2025 | 4.75 | 4.75 | 4.75 | 4.76 | 4.73 | 2,934 |
| December 02, 2025 | 4.74 | 4.72 | 4.72 | 4.74 | 4.72 | 30,115 |
| December 01, 2025 | 4.72 | 4.72 | 4.72 | 4.75 | 4.7 | 71,945 |
| November 28, 2025 | 4.67 | 4.7 | 4.7 | 4.71 | 4.67 | 295 |
| November 27, 2025 | 4.64 | 4.65 | 4.65 | 4.64 | 4.64 | 4,095 |
| November 26, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.65 | 9,921 |
| November 25, 2025 | 4.68 | 4.62 | 4.62 | 4.68 | 4.62 | 479 |
| November 24, 2025 | 4.71 | 4.66 | 4.66 | 4.71 | 4.64 | 23,325 |
| November 21, 2025 | 4.7 | 4.68 | 4.68 | 4.7 | 4.64 | 11,277 |
| November 20, 2025 | 4.77 | 4.75 | 4.75 | 4.77 | 4.74 | 10,059 |
| November 19, 2025 | 4.8 | 4.71 | 4.71 | 4.8 | 4.69 | 81,047 |
| November 18, 2025 | 4.76 | 4.75 | 4.75 | 4.77 | 4.73 | 16,972 |
| November 17, 2025 | 4.81 | 4.83 | 4.83 | 4.85 | 4.81 | 284,025 |
| November 14, 2025 | 4.84 | 4.83 | 4.83 | 4.84 | 4.78 | 77,734 |
| November 13, 2025 | 4.84 | 4.83 | 4.83 | 4.84 | 4.82 | 64,042 |
| November 12, 2025 | 4.85 | 4.82 | 4.82 | 4.85 | 4.82 | 49,649 |
| November 11, 2025 | 4.78 | 4.84 | 4.84 | 4.84 | 4.78 | 10,913 |
| November 10, 2025 | 4.76 | 4.73 | 4.73 | 4.76 | 4.7 | 1,777 |
| November 07, 2025 | 4.7 | 4.71 | 4.71 | 4.72 | 4.68 | 3,208 |
| November 06, 2025 | 4.69 | 4.68 | 4.68 | 4.69 | 4.66 | 79,603 |
| November 05, 2025 | 4.68 | 4.69 | 4.69 | 4.71 | 4.67 | 3,865 |
| November 04, 2025 | 4.66 | 4.66 | 4.66 | 4.67 | 4.6 | 19,620 |
| November 03, 2025 | 4.71 | 4.67 | 4.67 | 4.71 | 4.65 | 32,571 |
| October 31, 2025 | 4.66 | 4.65 | 4.65 | 4.66 | 4.65 | 22,727 |
| October 30, 2025 | 4.64 | 4.68 | 4.68 | 4.69 | 4.63 | 8,036 |
| October 29, 2025 | 4.62 | 4.69 | 4.69 | 4.69 | 4.62 | 48,031 |
| October 28, 2025 | 4.58 | 4.61 | 4.61 | 4.63 | 4.57 | 8,415 |
| October 27, 2025 | 4.62 | 4.61 | 4.61 | 4.62 | 4.58 | 5,987 |
| October 24, 2025 | 4.6 | 4.6 | 4.6 | 4.61 | 4.59 | 45,415 |
| October 23, 2025 | 4.58 | 4.6 | 4.6 | 4.6 | 4.55 | 7,285 |
| October 22, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.42 | 368 |
| October 21, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.37 | 299,195 |
| October 20, 2025 | 4.36 | 4.37 | 4.37 | 4.39 | 4.34 | 3,750 |