4.82
+0.02765(+0.58%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.78 | 4.79 | 4.79 | 4.79 | 4.78 | 39 |
| January 13, 2026 | 4.8 | 4.83 | 4.83 | 4.83 | 4.79 | 34,785 |
| January 12, 2026 | 4.75 | 4.75 | 4.75 | 4.78 | 4.75 | 4,646 |
| January 09, 2026 | 4.75 | 4.75 | 4.75 | 4.76 | 4.73 | 2,112 |
| January 08, 2026 | 4.72 | 4.73 | 4.73 | 4.73 | 4.72 | 6,374 |
| January 07, 2026 | 4.73 | 4.74 | 4.74 | 4.74 | 4.72 | 20,456 |
| January 06, 2026 | 4.71 | 4.76 | 4.76 | 4.78 | 4.71 | 2.01M |
| January 05, 2026 | 4.69 | 4.72 | 4.72 | 4.72 | 4.69 | 89 |
| January 02, 2026 | 4.7 | 4.65 | 4.65 | 4.7 | 4.65 | 24 |
| December 31, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0 |
| December 30, 2025 | 4.6 | 4.58 | 4.58 | 4.6 | 4.58 | 2 |
| December 29, 2025 | 4.53 | 4.54 | 4.54 | 4.56 | 4.53 | 4,701 |
| December 24, 2025 | 4.5 | 4.52 | 4.52 | 4.53 | 4.5 | 15,098 |
| December 23, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 1,000 |
| December 22, 2025 | 4.52 | 4.5 | 4.5 | 4.52 | 4.5 | 665 |
| December 19, 2025 | 4.47 | 4.55 | 4.55 | 4.55 | 4.47 | 48,031 |
| December 18, 2025 | 4.44 | 4.47 | 4.47 | 4.47 | 4.44 | 4,559 |
| December 17, 2025 | 4.45 | 4.42 | 4.42 | 4.47 | 4.42 | 4 |
| December 16, 2025 | 4.4 | 4.43 | 4.43 | 4.43 | 4.4 | 170,370 |
| December 15, 2025 | 4.5 | 4.49 | 4.49 | 4.5 | 4.49 | 1.35M |
| December 12, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 72,198 |
| December 11, 2025 | 4.48 | 4.49 | 4.49 | 4.49 | 4.48 | 1,712 |
| December 10, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0 |
| December 09, 2025 | 4.51 | 4.5 | 4.5 | 4.51 | 4.5 | 1,768 |
| December 08, 2025 | 4.53 | 4.51 | 4.51 | 4.53 | 4.51 | 7 |
| December 05, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0 |
| December 04, 2025 | 4.47 | 4.48 | 4.48 | 4.48 | 4.47 | 9 |
| December 03, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0 |
| December 02, 2025 | 4.54 | 4.52 | 4.52 | 4.54 | 4.52 | 8 |
| December 01, 2025 | 4.51 | 4.54 | 4.54 | 4.54 | 4.51 | 29,759 |
| November 28, 2025 | 4.52 | 4.51 | 4.51 | 4.52 | 4.51 | 22 |
| November 27, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0 |
| November 26, 2025 | 4.51 | 4.53 | 4.53 | 4.53 | 4.51 | 4,314 |
| November 25, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0 |
| November 24, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0 |
| November 21, 2025 | 4.44 | 4.42 | 4.42 | 4.44 | 4.42 | 124 |
| November 20, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 3,578 |
| November 19, 2025 | 4.51 | 4.55 | 4.55 | 4.55 | 4.51 | 16,593 |
| November 18, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 886 |
| November 17, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 5,340 |
| November 14, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2,274 |
| November 13, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 7,196 |
| November 12, 2025 | 4.65 | 4.63 | 4.63 | 4.65 | 4.63 | 35,172 |
| November 11, 2025 | 4.63 | 4.63 | 4.63 | 4.64 | 4.63 | 4,156 |
| November 10, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| November 07, 2025 | 4.54 | 4.49 | 4.49 | 4.56 | 4.48 | 1,081 |
| November 06, 2025 | 4.61 | 4.57 | 4.57 | 4.61 | 4.57 | 26 |
| November 05, 2025 | 4.58 | 4.63 | 4.63 | 4.64 | 4.58 | 28,525 |
| November 04, 2025 | 4.6 | 4.63 | 4.63 | 4.64 | 4.6 | 30,788 |
| November 03, 2025 | 4.66 | 4.67 | 4.67 | 4.67 | 4.63 | 9,112 |
| October 31, 2025 | 4.64 | 4.61 | 4.61 | 4.64 | 4.61 | 14,138 |
| October 30, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0 |
| October 29, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 5,090 |
| October 28, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| October 27, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 719 |
| October 24, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0 |
| October 23, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0 |
| October 22, 2025 | 4.51 | 4.46 | 4.46 | 4.51 | 4.46 | 754 |
| October 21, 2025 | 4.48 | 4.47 | 4.47 | 4.48 | 4.47 | 4,244 |
| October 20, 2025 | 4.46 | 4.5 | 4.5 | 4.5 | 4.46 | 4,698 |
