4.42
-0.0255(-0.57%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.36 | 4.42 | 4.42 | 4.44 | 4.36 | 7,712 |
| October 16, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2,100 |
| October 15, 2025 | 4.4 | 4.41 | 4.41 | 4.43 | 4.4 | 817 |
| October 14, 2025 | 4.34 | 4.36 | 4.36 | 4.36 | 4.33 | 1,081 |
| October 13, 2025 | 4.38 | 4.37 | 4.37 | 4.38 | 4.37 | 10,598 |
| October 10, 2025 | 4.44 | 4.33 | 4.33 | 4.44 | 4.33 | 7,002 |
| October 09, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 31,454 |
| October 08, 2025 | 4.42 | 4.41 | 4.41 | 4.43 | 4.41 | 38,996 |
| October 07, 2025 | 4.43 | 4.41 | 4.41 | 4.43 | 4.41 | 19,752 |
| October 06, 2025 | 4.42 | 4.42 | 4.42 | 4.44 | 4.42 | 37,806 |
| October 03, 2025 | 4.42 | 4.41 | 4.41 | 4.42 | 4.41 | 37,307 |
| October 02, 2025 | 4.44 | 4.41 | 4.41 | 4.44 | 4.41 | 106 |
| October 01, 2025 | 4.36 | 4.36 | 4.37 | 4.37 | 4.36 | 4,821 |
| September 30, 2025 | 4.35 | 4.34 | 4.34 | 4.35 | 4.34 | 509 |
| September 29, 2025 | 4.34 | 4.34 | 4.34 | 4.36 | 4.34 | 9,644 |
| September 26, 2025 | 4.28 | 4.29 | 4.29 | 4.29 | 4.27 | 63,559 |
| September 25, 2025 | 4.31 | 4.32 | 4.32 | 4.33 | 4.31 | 6,103 |
| September 24, 2025 | 4.32 | 4.33 | 4.33 | 4.34 | 4.32 | 12,651 |
| September 23, 2025 | 4.31 | 4.32 | 4.32 | 4.33 | 4.31 | 18,540 |
| September 22, 2025 | 4.29 | 4.29 | 4.29 | 4.31 | 4.29 | 12,290 |
| September 19, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.29 | 49,682 |
| September 18, 2025 | 4.31 | 4.3 | 4.3 | 4.31 | 4.3 | 3,137 |
| September 17, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.28 | 1,662 |
| September 16, 2025 | 4.26 | 4.25 | 4.25 | 4.26 | 4.25 | 354 |
| September 15, 2025 | 4.24 | 4.25 | 4.25 | 4.25 | 4.22 | 29,901 |
| September 12, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 608 |
| September 11, 2025 | 4.19 | 4.22 | 4.22 | 4.22 | 4.19 | 1,834 |
| September 10, 2025 | 4.17 | 4.19 | 4.19 | 4.19 | 4.17 | 3,206 |
| September 09, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
| September 08, 2025 | 4.11 | 4.12 | 4.12 | 4.12 | 4.11 | 1,722 |
| 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 |