4.50
+0.08(+1.78%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.21 | 4.5 | 4.5 | 4.58 | 4.21 | 112,000 |
| August 15, 2025 | 4.73 | 4.5 | 4.5 | 4.8 | 4.22 | 159,673 |
| August 14, 2025 | 4.99 | 4.65 | 4.65 | 5.2 | 4.31 | 560,173 |
| August 13, 2025 | 3.91 | 4.85 | 4.85 | 5.17 | 3.8 | 1.42M |
| August 12, 2025 | 4.38 | 3.9 | 3.9 | 4.5 | 3.86 | 964,539 |
| August 11, 2025 | 4.82 | 4.65 | 4.65 | 5.3 | 4.38 | 997,338 |
| August 08, 2025 | 5 | 5.1 | 5.1 | 5.17 | 4.72 | 442,546 |
| August 07, 2025 | 5.17 | 5.1 | 5.1 | 5.3 | 4.68 | 1.28M |
| August 06, 2025 | 5.33 | 5.06 | 5.06 | 5.5 | 5 | 891,743 |
| August 05, 2025 | 5.4 | 5.25 | 5.25 | 5.5 | 5 | 733,831 |
| August 04, 2025 | 5.6 | 5.25 | 5.25 | 5.79 | 5 | 1.52M |
| August 01, 2025 | 5.75 | 5.5 | 5.5 | 5.75 | 5 | 1.1M |
| July 31, 2025 | 5.32 | 5.1 | 5.1 | 5.88 | 5.1 | 642,313 |
| July 30, 2025 | 5.34 | 5.25 | 5.25 | 5.73 | 5 | 1.22M |
| July 29, 2025 | 5.75 | 5.1 | 5.1 | 5.75 | 5.06 | 410,981 |
| July 28, 2025 | 5.87 | 5.5 | 5.5 | 6 | 5.01 | 446,441 |
| July 25, 2025 | 5.9 | 5.75 | 5.75 | 6 | 5.5 | 317,735 |
| July 24, 2025 | 5.9 | 5.78 | 5.78 | 6.5 | 5.5 | 370,994 |
| July 23, 2025 | 5.92 | 5.92 | 5.92 | 6.28 | 5.5 | 2.04M |
| July 22, 2025 | 5.8 | 5.75 | 5.75 | 6 | 5.5 | 212,412 |
| July 21, 2025 | 6.27 | 6.02 | 6.02 | 6.5 | 5.8 | 508,362 |
| July 18, 2025 | 6.5 | 6 | 6 | 6.8 | 6 | 807,493 |
| July 17, 2025 | 6 | 6.4 | 6.4 | 7.5 | 6 | 3.73M |
| July 16, 2025 | 7.03 | 6.25 | 6.25 | 7.7 | 5.6 | 4.38M |
| July 15, 2025 | 5.5 | 7 | 7 | 7.8 | 5.2 | 10.32M |
| July 14, 2025 | 5.14 | 5.25 | 5.25 | 5.5 | 4.75 | 1.18M |
| July 11, 2025 | 4.9 | 4.95 | 4.95 | 5.5 | 4.6 | 3.99M |
| July 10, 2025 | 4.27 | 4.9 | 4.9 | 5.15 | 3.9 | 2.46M |
| July 09, 2025 | 4.23 | 4.1 | 4.1 | 4.26 | 4.05 | 305,699 |
| July 08, 2025 | 4.05 | 4.1 | 4.1 | 4.26 | 4.05 | 693,861 |
| July 07, 2025 | 4.27 | 4.1 | 4.1 | 4.3 | 4 | 372,829 |
| July 04, 2025 | 4.44 | 4.15 | 4.15 | 4.44 | 4.1 | 578,483 |
| July 03, 2025 | 4.14 | 4.02 | 4.02 | 4.4 | 3.97 | 889,256 |
| July 02, 2025 | 4.1 | 4 | 4 | 4.14 | 3.97 | 327,823 |
| July 01, 2025 | 4.14 | 4 | 4 | 4.2 | 3.8 | 321,270 |
| June 30, 2025 | 4 | 4 | 4 | 4.2 | 3.8 | 714,046 |
| June 27, 2025 | 3.45 | 3.75 | 3.75 | 4 | 3.36 | 1.72M |
| June 26, 2025 | 3.2 | 3.4 | 3.4 | 3.49 | 3 | 774,384 |
| June 25, 2025 | 3.43 | 3.4 | 3.4 | 3.6 | 3.26 | 1.25M |
| June 24, 2025 | 3.58 | 3.52 | 3.52 | 3.7 | 3.3 | 934,883 |
| June 23, 2025 | 3.9 | 3.5 | 3.5 | 3.9 | 3.2 | 1.92M |
| June 20, 2025 | 4 | 3.9 | 3.9 | 4.2 | 3.5 | 1.1M |
| June 19, 2025 | 4.4 | 4.1 | 4.1 | 4.4 | 3.9 | 587,881 |
| June 18, 2025 | 4.26 | 4.2 | 4.2 | 4.4 | 4.03 | 505,882 |
| June 17, 2025 | 4.27 | 4.2 | 4.2 | 4.4 | 4 | 567,547 |
| June 16, 2025 | 4.2 | 4.3 | 4.3 | 4.3 | 3.9 | 1.1M |
| June 13, 2025 | 3.8 | 4.2 | 4.2 | 4.2 | 3.8 | 798,025 |
| June 12, 2025 | 4.13 | 4 | 4 | 4.2 | 3.8 | 799,743 |
| June 11, 2025 | 3.56 | 3.8 | 3.8 | 4.15 | 3.5 | 1.07M |
| June 10, 2025 | 3.8 | 3.65 | 3.65 | 3.8 | 3.53 | 516,826 |
| June 09, 2025 | 3.74 | 3.65 | 3.65 | 3.8 | 3.5 | 639,392 |
| June 06, 2025 | 3.7 | 3.5 | 3.5 | 4.2 | 3.4 | 4.01M |
| June 05, 2025 | 2.84 | 3.7 | 3.7 | 3.7 | 2.6 | 6.83M |
| June 04, 2025 | 2.63 | 2.7 | 2.7 | 2.86 | 2.5 | 840,794 |
| June 03, 2025 | 2.95 | 2.8 | 2.8 | 2.95 | 2.7 | 217,615 |
| June 02, 2025 | 3 | 2.9 | 2.9 | 3.14 | 2.83 | 825,211 |
| May 30, 2025 | 3.24 | 3.1 | 3.1 | 3.24 | 3 | 858,942 |
| May 29, 2025 | 3 | 3.2 | 3.2 | 3.34 | 2.8 | 1.66M |
| May 28, 2025 | 2.5 | 3 | 3 | 3 | 2.5 | 1.81M |
| May 27, 2025 | 2.71 | 2.65 | 2.65 | 3 | 2.5 | 771,420 |