4.92
-0.0015(-0.03%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.93 | 4.92 | 4.92 | 4.94 | 4.92 | 3 |
| August 14, 2025 | 4.92 | 4.94 | 4.94 | 4.94 | 4.92 | 13,228 |
| August 13, 2025 | 4.95 | 4.93 | 4.93 | 4.95 | 4.93 | 6 |
| August 12, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.89 | 7,911 |
| August 11, 2025 | 4.91 | 4.9 | 4.9 | 4.91 | 4.88 | 18 |
| August 08, 2025 | 4.91 | 4.9 | 4.9 | 4.91 | 4.9 | 18 |
| August 07, 2025 | 4.86 | 4.89 | 4.89 | 4.9 | 4.86 | 379 |
| August 06, 2025 | 4.87 | 4.88 | 4.88 | 4.89 | 4.87 | 14 |
| August 05, 2025 | 4.86 | 4.88 | 4.88 | 4.91 | 4.86 | 4 |
| August 04, 2025 | 4.88 | 4.87 | 4.87 | 4.88 | 4.84 | 8 |
| August 01, 2025 | 4.84 | 4.86 | 4.86 | 4.86 | 4.84 | 14 |
| July 31, 2025 | 4.87 | 4.86 | 4.86 | 4.87 | 4.85 | 391 |
| July 30, 2025 | 4.86 | 4.85 | 4.85 | 4.86 | 4.85 | 2 |
| July 29, 2025 | 4.86 | 4.85 | 4.85 | 4.86 | 4.84 | 1,121 |
| July 28, 2025 | 4.86 | 4.84 | 4.84 | 4.86 | 4.84 | 8,638 |
| July 25, 2025 | 4.85 | 4.83 | 4.83 | 4.85 | 4.81 | 208 |
| July 24, 2025 | 4.84 | 4.83 | 4.83 | 4.84 | 4.83 | 0 |
| July 23, 2025 | 4.84 | 4.82 | 4.82 | 4.84 | 4.82 | 6 |
| July 22, 2025 | 4.84 | 4.82 | 4.82 | 4.84 | 4.82 | 10 |
| July 21, 2025 | 4.83 | 4.82 | 4.82 | 4.84 | 4.79 | 42 |
| July 18, 2025 | 4.78 | 4.8 | 4.8 | 4.82 | 4.78 | 9 |
| July 17, 2025 | 4.78 | 4.79 | 4.79 | 4.79 | 4.77 | 4 |
| July 16, 2025 | 4.78 | 4.79 | 4.79 | 4.79 | 4.78 | 1 |
| July 15, 2025 | 4.82 | 4.8 | 4.8 | 4.82 | 4.79 | 515 |
| July 14, 2025 | 4.81 | 4.82 | 4.82 | 4.82 | 4.79 | 497 |
| July 11, 2025 | 4.81 | 4.81 | 4.81 | 4.82 | 4.81 | 271 |
| July 10, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.81 | 247 |
| July 09, 2025 | 4.82 | 4.81 | 4.81 | 4.83 | 4.81 | 15 |
| July 08, 2025 | 4.83 | 4.8 | 4.8 | 4.83 | 4.79 | 2 |
| July 07, 2025 | 4.85 | 4.83 | 4.83 | 4.85 | 4.83 | 9 |
| July 04, 2025 | 4.85 | 4.83 | 4.83 | 4.85 | 4.81 | 9 |
| July 03, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2,092 |
| July 02, 2025 | 4.83 | 4.82 | 4.82 | 4.83 | 4.82 | 11 |
| July 01, 2025 | 4.82 | 4.82 | 4.82 | 4.84 | 4.82 | 2 |
| June 30, 2025 | 4.78 | 4.81 | 4.81 | 4.82 | 4.78 | 52 |
| June 27, 2025 | 4.8 | 4.79 | 4.79 | 4.8 | 4.79 | 3 |
| June 26, 2025 | 4.8 | 4.79 | 4.79 | 4.8 | 4.79 | 36 |
| June 25, 2025 | 4.8 | 4.81 | 4.81 | 4.81 | 4.8 | 3,971 |
| June 24, 2025 | 4.75 | 4.79 | 4.79 | 4.8 | 4.75 | 6 |
| June 23, 2025 | 4.73 | 4.75 | 4.75 | 4.77 | 4.73 | 114 |
| June 20, 2025 | 4.76 | 4.75 | 4.75 | 4.76 | 4.75 | 89 |
| June 19, 2025 | 4.77 | 4.74 | 4.74 | 4.77 | 4.74 | 8 |
| June 18, 2025 | 4.76 | 4.75 | 4.75 | 4.76 | 4.75 | 7,773 |
| June 17, 2025 | 4.72 | 4.75 | 4.75 | 4.78 | 4.72 | 5 |
| June 16, 2025 | 4.77 | 4.75 | 4.75 | 4.77 | 4.75 | 10 |
| June 13, 2025 | 4.77 | 4.75 | 4.75 | 4.77 | 4.75 | 42 |
| June 12, 2025 | 4.74 | 4.78 | 4.78 | 4.78 | 4.74 | 5,694 |
| June 11, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.75 | 50,165 |
| June 10, 2025 | 4.76 | 4.74 | 4.74 | 4.76 | 4.71 | 25 |
| June 09, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0 |
| June 06, 2025 | 4.74 | 4.73 | 4.73 | 4.74 | 4.73 | 2 |
| June 05, 2025 | 4.75 | 4.73 | 4.73 | 4.75 | 4.73 | 24 |
| June 04, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0 |
| June 03, 2025 | 4.72 | 4.71 | 4.71 | 4.73 | 4.71 | 5 |
| June 02, 2025 | 4.68 | 4.7 | 4.7 | 4.71 | 4.68 | 8 |
| May 30, 2025 | 4.69 | 4.7 | 4.7 | 4.71 | 4.69 | 66 |
| May 29, 2025 | 4.71 | 4.7 | 4.7 | 4.71 | 4.7 | 0 |
| May 28, 2025 | 4.7 | 4.69 | 4.69 | 4.7 | 4.68 | 60 |
| May 27, 2025 | 4.71 | 4.7 | 4.7 | 4.71 | 4.7 | 13 |
| May 23, 2025 | 4.69 | 4.67 | 4.67 | 4.69 | 4.66 | 26 |