4.06
+0.0465(+1.16%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 3.8 | 3.81 | 3.81 | 3.81 | 3.8 | 16,092 |
| June 11, 2025 | 3.84 | 3.82 | 3.82 | 3.84 | 3.81 | 40,652 |
| June 10, 2025 | 3.82 | 3.81 | 3.81 | 3.83 | 3.81 | 78 |
| June 09, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 210 |
| June 06, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0 |
| June 05, 2025 | 3.73 | 3.75 | 3.75 | 3.75 | 3.73 | 34,886 |
| June 04, 2025 | 3.69 | 3.72 | 3.72 | 3.72 | 3.69 | 402 |
| June 03, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1,919 |
| June 02, 2025 | 3.65 | 3.65 | 3.65 | 3.66 | 3.65 | 68,854 |
| May 30, 2025 | 3.68 | 3.66 | 3.66 | 3.68 | 3.66 | 56 |
| May 29, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0 |
| May 28, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0 |
| May 27, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 14 |