4.20
-0.1(-2.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.45 | 4.12 | 4.12 | 4.7 | 4.1 | 186,344 |
| September 25, 2025 | 4.6 | 4.45 | 4.45 | 5 | 4.2 | 2.31M |
| September 24, 2025 | 4.15 | 4.3 | 4.3 | 4.4 | 4 | 915,424 |
| September 23, 2025 | 4.36 | 4.15 | 4.15 | 4.7 | 3.8 | 2.76M |
| September 22, 2025 | 3.85 | 4.4 | 4.4 | 5.5 | 3.8 | 7.79M |
| September 19, 2025 | 3.49 | 3.85 | 3.85 | 4.2 | 3 | 1.38M |
| September 18, 2025 | 3.8 | 3.35 | 3.35 | 4.1 | 3 | 2.19M |
| September 17, 2025 | 3.65 | 4.1 | 4.1 | 5.5 | 3.2 | 14.17M |
| September 16, 2025 | 1.47 | 3.84 | 3.51 | 3.85 | 1.47 | 20.53M |
| September 15, 2025 | 1.55 | 1.55 | 1.55 | 1.7 | 1.47 | 36,361 |
| September 12, 2025 | 1.55 | 1.55 | 1.55 | 1.7 | 1.47 | 30,647 |
| September 11, 2025 | 1.55 | 1.55 | 1.55 | 1.7 | 1.4 | 29,521 |
| September 10, 2025 | 1.4 | 1.55 | 1.55 | 1.6 | 1.3 | 763,047 |
| September 09, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.4 | 157,006 |
| September 08, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.4 | 1.28M |
| September 05, 2025 | 1.4 | 1.4 | 1.4 | 1.53 | 1.39 | 98,711 |
| September 04, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.31 | 30,006 |
| September 03, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 3,578 |
| September 02, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 3,578 |
| September 01, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.4 | 114,918 |
| August 29, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.3 | 67,367 |
| August 28, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0 |
| August 27, 2025 | 1.42 | 1.4 | 1.4 | 1.42 | 1.3 | 438,240 |
| August 26, 2025 | 1.3 | 1.4 | 1.4 | 1.5 | 1.3 | 197,468 |
| August 22, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 54,462 |
| August 21, 2025 | 1.32 | 1.4 | 1.4 | 1.43 | 1.3 | 305,861 |
| August 20, 2025 | 1.45 | 1.4 | 1.4 | 1.45 | 1.4 | 32,902 |
| August 19, 2025 | 1.3 | 1.4 | 1.4 | 1.5 | 1.3 | 21,919 |
| August 18, 2025 | 1.32 | 1.4 | 1.4 | 1.5 | 1.32 | 465,916 |
| August 15, 2025 | 1.5 | 1.4 | 1.4 | 1.5 | 1.3 | 389,302 |
| August 14, 2025 | 1.4 | 1.45 | 1.45 | 1.5 | 1.2 | 1.12M |
| August 13, 2025 | 1.53 | 1.5 | 1.5 | 1.6 | 1.4 | 476,204 |
| August 12, 2025 | 1.53 | 1.55 | 1.55 | 1.6 | 1.5 | 1.91M |
| August 11, 2025 | 1.54 | 1.55 | 1.55 | 1.6 | 1.5 | 10,779 |
| August 08, 2025 | 1.4 | 1.55 | 1.55 | 1.55 | 1.4 | 2.86M |
| August 07, 2025 | 1.55 | 1.55 | 1.55 | 1.6 | 1.5 | 108,074 |
| August 06, 2025 | 1.52 | 1.6 | 1.6 | 1.7 | 1.4 | 1.27M |
| August 05, 2025 | 1.98 | 1.8 | 1.8 | 2 | 1.6 | 554,595 |
| August 04, 2025 | 2 | 1.98 | 1.98 | 2 | 1.63 | 826,704 |
| August 01, 2025 | 1.74 | 1.8 | 1.8 | 2 | 1.6 | 374,683 |
| July 31, 2025 | 2 | 1.8 | 1.8 | 2 | 1.8 | 43,330 |
| July 30, 2025 | 1.73 | 1.8 | 1.8 | 2 | 1.6 | 115,622 |
| July 29, 2025 | 1.85 | 1.8 | 1.8 | 2 | 1.6 | 7,763 |
| July 28, 2025 | 1.98 | 1.8 | 1.8 | 2 | 1.6 | 18,914 |
| July 25, 2025 | 2 | 1.8 | 1.8 | 2 | 1.73 | 112,893 |
| July 24, 2025 | 2 | 1.8 | 1.8 | 2 | 1.8 | 7,949 |
| July 23, 2025 | 2 | 1.8 | 1.8 | 2 | 1.6 | 3,301 |
| July 22, 2025 | 2 | 1.8 | 1.8 | 2 | 1.61 | 160,290 |
| July 21, 2025 | 1.98 | 1.9 | 1.9 | 2 | 1.86 | 31,570 |
| July 18, 2025 | 1.8 | 1.9 | 1.9 | 2 | 1.8 | 90,098 |
| July 17, 2025 | 1.98 | 1.9 | 1.9 | 2 | 1.83 | 288,104 |
| July 16, 2025 | 1.95 | 1.9 | 1.9 | 1.95 | 1.9 | 200,000 |
| July 15, 2025 | 2 | 1.9 | 1.9 | 2 | 1.8 | 38,026 |
| July 14, 2025 | 2 | 1.9 | 1.9 | 2 | 1.83 | 147,011 |
| July 11, 2025 | 2 | 2 | 2 | 2 | 1.8 | 80,148 |
| July 10, 2025 | 1.8 | 1.9 | 1.9 | 2.04 | 1.8 | 212,651 |
| July 09, 2025 | 1.73 | 1.9 | 1.9 | 2 | 1.73 | 98,759 |
| July 08, 2025 | 2 | 1.85 | 1.85 | 2 | 1.6 | 185,882 |
| July 07, 2025 | 2 | 1.8 | 1.8 | 2 | 1.53 | 2.57M |
| July 04, 2025 | 2.38 | 2.25 | 2.25 | 2.45 | 2.21 | 132,202 |