4.49
+0.235(+5.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.49 | 4.25 | 4.25 | 4.49 | 4.01 | 15,577 |
| December 03, 2025 | 4.25 | 4.25 | 4.25 | 4.49 | 4.01 | 10,011 |
| December 02, 2025 | 4.25 | 4.25 | 4.25 | 4.49 | 4.01 | 46,390 |
| December 01, 2025 | 4.25 | 4.25 | 4.25 | 4.5 | 4.03 | 44,970 |
| November 28, 2025 | 4.25 | 4.25 | 4.25 | 4.49 | 4.04 | 1,554 |
| November 27, 2025 | 4.25 | 4.25 | 4.25 | 4.49 | 4.25 | 19,334 |
| November 26, 2025 | 4.25 | 4.25 | 4.25 | 4.49 | 4.01 | 2,304 |
| November 25, 2025 | 4.5 | 4.25 | 4.25 | 4.75 | 4.1 | 165,828 |
| November 24, 2025 | 4.75 | 4.5 | 4.5 | 4.8 | 4.1 | 27,373 |
| November 21, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.7 | 169 |
| November 20, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.5 | 3,928 |
| November 19, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.15 | 34,570 |
| November 18, 2025 | 5.25 | 4.75 | 4.75 | 5.38 | 4.4 | 514,378 |
| November 17, 2025 | 5.25 | 5.25 | 5.25 | 5.38 | 5 | 55,049 |
| November 14, 2025 | 5.25 | 5.25 | 5.25 | 5.5 | 5.25 | 16,362 |
| November 13, 2025 | 5.25 | 5.25 | 5.25 | 5.43 | 5.01 | 2,315 |
| November 12, 2025 | 5.25 | 5.25 | 5.25 | 5.43 | 5 | 106,028 |
| November 11, 2025 | 5.25 | 5.25 | 5.25 | 5.49 | 5.15 | 492 |
| November 10, 2025 | 5.25 | 5.25 | 5.25 | 5.5 | 5.13 | 143,817 |
| November 07, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.01 | 800 |
| November 06, 2025 | 5.25 | 5.25 | 5.25 | 5.45 | 5.01 | 219 |
| November 05, 2025 | 5.25 | 5.25 | 5.25 | 5.45 | 5.01 | 20,099 |
| November 04, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.01 | 110 |
| November 03, 2025 | 5.25 | 5.25 | 5.25 | 5.45 | 5.01 | 611 |
| October 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.06 | 422 |
| October 30, 2025 | 5.25 | 5.25 | 5.25 | 5.45 | 5.25 | 110 |
| October 29, 2025 | 5.25 | 5.25 | 5.25 | 5.45 | 5.17 | 20,686 |
| October 28, 2025 | 6 | 5.25 | 5.25 | 6 | 5.17 | 119,596 |
| October 27, 2025 | 6 | 6 | 6 | 6.25 | 5.53 | 19,275 |
| October 24, 2025 | 6.25 | 5.5 | 5.5 | 6.25 | 5.5 | 56,146 |
| October 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6 | 15,608 |
| October 22, 2025 | 6.01 | 6.25 | 6.15 | 6.25 | 6 | 205,501 |
| October 21, 2025 | 6.5 | 6.25 | 6.25 | 6.75 | 6 | 42,638 |
| October 20, 2025 | 6.25 | 6.5 | 6.5 | 6.75 | 6.1 | 25,150 |
| October 17, 2025 | 6.25 | 6.25 | 6.25 | 6.49 | 6.02 | 37,330 |
| October 16, 2025 | 6.5 | 6.25 | 6.25 | 7 | 6.25 | 40,175 |
| October 15, 2025 | 7.25 | 6.5 | 6.5 | 7.5 | 6.5 | 249,915 |
| October 14, 2025 | 7.25 | 7.25 | 7.25 | 7.4 | 7 | 97,146 |
| October 13, 2025 | 7.38 | 7.25 | 7.25 | 7.5 | 7 | 276,855 |
| October 10, 2025 | 7.63 | 7.38 | 7.38 | 8 | 7.38 | 41,380 |
| October 09, 2025 | 6.75 | 7.75 | 7.75 | 8 | 6.6 | 245,541 |
| October 08, 2025 | 6.25 | 6.75 | 6.75 | 7 | 6.25 | 38,873 |
| October 07, 2025 | 5.65 | 6.25 | 6.25 | 6.5 | 5.64 | 119,617 |
| October 06, 2025 | 5.4 | 5.4 | 5.4 | 5.78 | 5.02 | 54,933 |
| October 03, 2025 | 4.5 | 5 | 5 | 5 | 4.28 | 386,656 |
| October 02, 2025 | 4.5 | 4.5 | 4.5 | 4.9 | 4.27 | 6,254 |
| October 01, 2025 | 4.75 | 4.5 | 4.5 | 4.99 | 4.5 | 82,536 |
| September 30, 2025 | 4.75 | 4.75 | 4.75 | 5 | 4.75 | 77 |
| September 29, 2025 | 4.75 | 4.75 | 4.75 | 4.99 | 4.55 | 281,901 |
| September 26, 2025 | 5.25 | 4.75 | 4.75 | 5.49 | 4.6 | 69,117 |
| September 25, 2025 | 5.5 | 5.5 | 5.5 | 5.8 | 5.1 | 164,185 |
| September 24, 2025 | 5.5 | 5.5 | 5.5 | 6 | 5.02 | 179,777 |
| September 23, 2025 | 5 | 5.5 | 5.5 | 5.5 | 4.78 | 325,245 |
| September 22, 2025 | 4.75 | 5 | 5 | 5 | 4.63 | 302,968 |
| September 19, 2025 | 4.97 | 4.5 | 4.5 | 5 | 4.5 | 1,553 |
| September 18, 2025 | 4.5 | 4.5 | 4.5 | 4.97 | 4.5 | 1,554 |
| September 17, 2025 | 4.5 | 4.5 | 4.5 | 4.97 | 4.5 | 22,813 |
| September 16, 2025 | 4.5 | 4.5 | 4.5 | 5 | 4.5 | 23,046 |
| September 15, 2025 | 5.1 | 4.5 | 4.5 | 5.19 | 4 | 80,210 |
| September 12, 2025 | 5.75 | 5.1 | 5.1 | 6 | 5.1 | 480,289 |
