4.39
-0.0095(-0.22%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 4.28 | 4.27 | 4.27 | 4.29 | 4.27 | 33,798 |
| July 02, 2025 | 4.21 | 4.26 | 4.26 | 4.27 | 4.21 | 44,299 |
| July 01, 2025 | 4.14 | 4.17 | 4.17 | 4.17 | 4.14 | 21,948 |
| June 30, 2025 | 4.17 | 4.15 | 4.15 | 4.17 | 4.15 | 74 |
| June 27, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.16 | 27,200 |
| June 26, 2025 | 4.12 | 4.15 | 4.15 | 4.15 | 4.12 | 406 |
| June 25, 2025 | 4.15 | 4.13 | 4.13 | 4.15 | 4.13 | 3,516 |
| June 24, 2025 | 4.16 | 4.16 | 4.16 | 4.18 | 4.13 | 64,589 |
| June 23, 2025 | 4.41 | 4.34 | 4.34 | 4.41 | 4.33 | 27,575 |
| June 20, 2025 | 4.37 | 4.33 | 4.33 | 4.37 | 4.32 | 25,719 |
| June 19, 2025 | 4.36 | 4.37 | 4.37 | 4.38 | 4.36 | 6 |
| June 18, 2025 | 4.32 | 4.3 | 4.3 | 4.34 | 4.3 | 1,138 |
| June 17, 2025 | 4.28 | 4.33 | 4.33 | 4.33 | 4.28 | 21,288 |
| June 16, 2025 | 4.31 | 4.25 | 4.25 | 4.32 | 4.25 | 22,842 |
| June 13, 2025 | 4.32 | 4.27 | 4.27 | 4.32 | 4.24 | 217,314 |
| June 12, 2025 | 4.21 | 4.22 | 4.22 | 4.22 | 4.19 | 4,607 |
| June 11, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.14 | 26,361 |
| June 10, 2025 | 4.05 | 4.15 | 4.15 | 4.15 | 4.05 | 11,592 |
| June 09, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4 | 97,993 |
| June 06, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4 | 2,284 |
| June 05, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2,325 |
| June 04, 2025 | 4.04 | 4 | 4 | 4.04 | 4 | 20,378 |
| June 03, 2025 | 3.99 | 4.03 | 4.03 | 4.03 | 3.99 | 9,672 |
| June 02, 2025 | 3.97 | 4.01 | 4.01 | 4.01 | 3.97 | 18,887 |
| May 30, 2025 | 3.96 | 3.93 | 3.93 | 3.97 | 3.93 | 2,274 |
| May 29, 2025 | 3.95 | 3.93 | 3.93 | 3.95 | 3.93 | 4,824 |
| May 28, 2025 | 3.94 | 3.93 | 3.93 | 3.94 | 3.93 | 12,147 |
| May 27, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.93 | 5,264 |
| May 23, 2025 | 3.93 | 3.88 | 3.88 | 3.94 | 3.88 | 6,527 |