4.67
-0.0065(-0.14%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 4.69 | 4.67 | 4.67 | 4.69 | 4.65 | 42,066 |
October 16, 2025 | 4.66 | 4.67 | 4.67 | 4.69 | 4.66 | 30,761 |
October 15, 2025 | 4.67 | 4.68 | 4.68 | 4.69 | 4.67 | 31,166 |
October 14, 2025 | 4.67 | 4.65 | 4.65 | 4.67 | 4.63 | 82,800 |
October 13, 2025 | 4.67 | 4.65 | 4.65 | 4.67 | 4.65 | 12,878 |
October 10, 2025 | 4.64 | 4.66 | 4.66 | 4.66 | 4.64 | 60,806 |
October 09, 2025 | 4.69 | 4.66 | 4.66 | 4.69 | 4.66 | 27,129 |
October 08, 2025 | 4.7 | 4.68 | 4.68 | 4.7 | 4.66 | 61,080 |
October 07, 2025 | 4.68 | 4.67 | 4.67 | 4.69 | 4.67 | 99,178 |
October 06, 2025 | 4.71 | 4.68 | 4.68 | 4.71 | 4.67 | 58,164 |
October 03, 2025 | 4.72 | 4.68 | 4.68 | 4.72 | 4.68 | 18,123 |
October 02, 2025 | 4.69 | 4.69 | 4.69 | 4.7 | 4.68 | 21,962 |
October 01, 2025 | 4.7 | 4.68 | 4.68 | 4.7 | 4.66 | 43,989 |
September 30, 2025 | 4.69 | 4.68 | 4.68 | 4.69 | 4.68 | 19,194 |
September 29, 2025 | 4.68 | 4.69 | 4.69 | 4.71 | 4.67 | 52,907 |
September 26, 2025 | 4.66 | 4.68 | 4.68 | 4.71 | 4.66 | 13,084 |
September 25, 2025 | 4.7 | 4.67 | 4.67 | 4.7 | 4.66 | 167,806 |
September 24, 2025 | 4.7 | 4.68 | 4.68 | 4.7 | 4.68 | 48,992 |
September 23, 2025 | 4.7 | 4.69 | 4.69 | 4.7 | 4.68 | 424,400 |
September 22, 2025 | 4.7 | 4.68 | 4.68 | 4.7 | 4.68 | 33,722 |
September 19, 2025 | 4.69 | 4.68 | 4.68 | 4.71 | 4.66 | 38,707 |
September 18, 2025 | 4.7 | 4.68 | 4.68 | 4.7 | 4.68 | 61,656 |
September 17, 2025 | 4.68 | 4.67 | 4.67 | 4.69 | 4.66 | 27,987 |
September 16, 2025 | 4.68 | 4.68 | 4.68 | 4.7 | 4.67 | 247,048 |
September 15, 2025 | 4.67 | 4.67 | 4.67 | 4.69 | 4.67 | 38,293 |
September 12, 2025 | 4.67 | 4.67 | 4.67 | 4.69 | 4.67 | 11,486 |
September 11, 2025 | 4.66 | 4.67 | 4.67 | 4.69 | 4.66 | 56,171 |
September 10, 2025 | 4.76 | 4.78 | 4.78 | 4.79 | 4.75 | 26,945 |
September 09, 2025 | 4.81 | 4.78 | 4.78 | 4.81 | 4.78 | 30,424 |
September 08, 2025 | 4.8 | 4.78 | 4.78 | 4.81 | 4.78 | 33,402 |
September 05, 2025 | 4.81 | 4.78 | 4.78 | 4.81 | 4.76 | 74,395 |
September 04, 2025 | 4.79 | 4.77 | 4.77 | 4.79 | 4.77 | 30,627 |
September 03, 2025 | 4.78 | 4.77 | 4.77 | 4.78 | 4.75 | 261,201 |
September 02, 2025 | 4.79 | 4.75 | 4.75 | 4.79 | 4.75 | 72,054 |
September 01, 2025 | 4.78 | 4.77 | 4.77 | 4.78 | 4.76 | 33,544 |
August 29, 2025 | 4.79 | 4.77 | 4.77 | 4.79 | 4.76 | 74,209 |
August 28, 2025 | 4.78 | 4.77 | 4.77 | 4.79 | 4.77 | 235,102 |
August 27, 2025 | 4.79 | 4.77 | 4.77 | 4.79 | 4.76 | 78,741 |
August 26, 2025 | 4.76 | 4.76 | 4.76 | 4.77 | 4.75 | 38,927 |
August 22, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.75 | 26,459 |
August 21, 2025 | 4.76 | 4.75 | 4.75 | 4.76 | 4.74 | 53,062 |
August 20, 2025 | 4.76 | 4.76 | 4.76 | 4.79 | 4.75 | 479,801 |
August 19, 2025 | 4.77 | 4.76 | 4.76 | 4.77 | 4.75 | 44,798 |
August 18, 2025 | 4.79 | 4.76 | 4.76 | 4.79 | 4.75 | 41,430 |
August 15, 2025 | 4.75 | 4.76 | 4.76 | 4.79 | 4.75 | 72,845 |
August 14, 2025 | 4.8 | 4.77 | 4.77 | 4.8 | 4.77 | 60,301 |
August 13, 2025 | 4.77 | 4.76 | 4.76 | 4.77 | 4.75 | 41,621 |
August 12, 2025 | 4.77 | 4.75 | 4.75 | 4.78 | 4.73 | 21,900 |
August 11, 2025 | 4.76 | 4.75 | 4.75 | 4.76 | 4.74 | 57,194 |
August 08, 2025 | 4.75 | 4.75 | 4.75 | 4.76 | 4.73 | 43,062 |
August 07, 2025 | 4.74 | 4.75 | 4.75 | 4.76 | 4.74 | 27,490 |
August 06, 2025 | 4.75 | 4.75 | 4.75 | 4.77 | 4.74 | 56,621 |
August 05, 2025 | 4.69 | 4.74 | 4.74 | 4.76 | 4.69 | 35,530 |
August 04, 2025 | 4.73 | 4.74 | 4.74 | 4.74 | 4.73 | 144,916 |
August 01, 2025 | 4.75 | 4.73 | 4.73 | 4.75 | 4.72 | 43,564 |
July 31, 2025 | 4.71 | 4.74 | 4.74 | 4.77 | 4.71 | 369,957 |
July 30, 2025 | 4.76 | 4.73 | 4.73 | 4.76 | 4.71 | 25,202 |
July 29, 2025 | 4.73 | 4.73 | 4.73 | 4.74 | 4.73 | 43,670 |
July 28, 2025 | 4.76 | 4.73 | 4.73 | 4.76 | 4.71 | 77,088 |
July 25, 2025 | 4.75 | 4.74 | 4.74 | 4.75 | 4.72 | 109,478 |