4.08
+0.03425(+0.85%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 4.08 | 4.08 | 4.08 | 4.09 | 4.07 | 16,046 |
September 04, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1,005 |
September 03, 2025 | 4.09 | 4.08 | 4.08 | 4.09 | 4.07 | 6,462 |
September 02, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 6,298 |
September 01, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 2,274 |
August 29, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0 |
August 28, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0 |
August 27, 2025 | 4.06 | 4.04 | 4.04 | 4.06 | 4.04 | 11,942 |
August 26, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0 |
August 22, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0 |
August 21, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0 |
August 20, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0 |
August 19, 2025 | 4.07 | 4.07 | 4.07 | 4.08 | 4.07 | 33,625 |
August 18, 2025 | 4.05 | 4.06 | 4.06 | 4.06 | 4.05 | 205,031 |
August 15, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 4.01 | 8 |
August 14, 2025 | 4.02 | 4.04 | 4.04 | 4.04 | 4.02 | 53,090 |
August 13, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0 |
August 12, 2025 | 3.99 | 4.01 | 4.01 | 4.01 | 3.99 | 93,323 |
August 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0 |
August 08, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0 |
August 07, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0 |
August 06, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 83,601 |
August 05, 2025 | 4.03 | 4.02 | 4.02 | 4.03 | 4.02 | 53,673 |
August 04, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0 |
August 01, 2025 | 3.97 | 3.95 | 3.95 | 3.97 | 3.95 | 26,502 |
July 31, 2025 | 4.04 | 4.02 | 4.02 | 4.04 | 4.02 | 3,522 |
July 30, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 46 |
July 29, 2025 | 4.05 | 4.02 | 4.02 | 4.05 | 4.02 | 1 |
July 28, 2025 | 4 | 4.02 | 4.02 | 4.02 | 4 | 6,591 |
July 25, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 26,642 |
July 24, 2025 | 4 | 4 | 4 | 4 | 4 | 230 |
July 23, 2025 | 4 | 4 | 4 | 4 | 4 | 0 |
July 22, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
July 21, 2025 | 4.01 | 4.03 | 4.03 | 4.03 | 4.01 | 13 |
July 18, 2025 | 4 | 4 | 4 | 4 | 4 | 0 |
July 17, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4 | 11,355 |
July 16, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0 |
July 15, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0 |
July 14, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 5,560 |
July 11, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 2,571 |
July 10, 2025 | 3.89 | 3.88 | 3.88 | 3.89 | 3.88 | 23,994 |
July 09, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 2,567 |
July 08, 2025 | 3.89 | 3.88 | 3.88 | 3.89 | 3.88 | 10,266 |
July 07, 2025 | 3.85 | 3.86 | 3.86 | 3.86 | 3.85 | 6 |
July 04, 2025 | 3.86 | 3.87 | 3.87 | 3.87 | 3.86 | 1 |
July 03, 2025 | 3.9 | 3.93 | 3.93 | 3.93 | 3.9 | 2,793 |
July 02, 2025 | 3.86 | 3.88 | 3.88 | 3.88 | 3.86 | 4 |
July 01, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 158 |
June 30, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0 |
June 27, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0 |
June 26, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2 |
June 25, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 3,138 |
June 24, 2025 | 3.82 | 3.84 | 3.84 | 3.84 | 3.82 | 157,514 |
June 23, 2025 | 3.77 | 3.76 | 3.76 | 3.77 | 3.76 | 5,001 |
June 20, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
June 19, 2025 | 3.75 | 3.73 | 3.73 | 3.75 | 3.73 | 3,409 |
June 18, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0 |
June 17, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0 |
June 16, 2025 | 3.78 | 3.79 | 3.79 | 3.79 | 3.78 | 2 |
June 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 4,587 |