4.76
+0.00225(+0.05%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 4.71 | 4.73 | 4.73 | 4.75 | 4.7 | 134,438 |
| July 23, 2025 | 4.74 | 4.73 | 4.73 | 4.74 | 4.72 | 58,652 |
| July 22, 2025 | 4.74 | 4.73 | 4.73 | 4.74 | 4.72 | 20,576 |
| July 21, 2025 | 4.74 | 4.72 | 4.72 | 4.74 | 4.71 | 25,087 |
| July 18, 2025 | 4.71 | 4.71 | 4.71 | 4.72 | 4.71 | 6,331 |
| July 17, 2025 | 4.71 | 4.72 | 4.72 | 4.72 | 4.71 | 83,465 |
| July 16, 2025 | 4.69 | 4.7 | 4.7 | 4.72 | 4.69 | 90,043 |
| July 15, 2025 | 4.73 | 4.71 | 4.71 | 4.73 | 4.71 | 40,655 |
| July 14, 2025 | 4.73 | 4.71 | 4.71 | 4.73 | 4.69 | 16,258 |
| July 11, 2025 | 4.72 | 4.7 | 4.7 | 4.72 | 4.7 | 33,290 |
| July 10, 2025 | 4.7 | 4.72 | 4.72 | 4.73 | 4.7 | 27,746 |
| July 09, 2025 | 4.69 | 4.71 | 4.71 | 4.72 | 4.69 | 89,281 |
| July 08, 2025 | 4.73 | 4.71 | 4.71 | 4.73 | 4.7 | 70,612 |
| July 07, 2025 | 4.73 | 4.71 | 4.71 | 4.74 | 4.7 | 79,890 |
| July 04, 2025 | 4.7 | 4.71 | 4.71 | 4.71 | 4.7 | 63,413 |
| July 03, 2025 | 4.73 | 4.71 | 4.71 | 4.73 | 4.7 | 12,552 |
| July 02, 2025 | 4.69 | 4.7 | 4.7 | 4.71 | 4.69 | 32,733 |
| July 01, 2025 | 4.72 | 4.71 | 4.71 | 4.72 | 4.7 | 15,564 |
| June 30, 2025 | 4.71 | 4.7 | 4.7 | 4.71 | 4.69 | 15,767 |
| June 27, 2025 | 4.7 | 4.69 | 4.69 | 4.7 | 4.69 | 424,779 |
| June 26, 2025 | 4.71 | 4.69 | 4.69 | 4.71 | 4.68 | 1.07M |
| June 25, 2025 | 4.69 | 4.68 | 4.68 | 4.69 | 4.68 | 12,933 |
| June 24, 2025 | 4.69 | 4.68 | 4.68 | 4.69 | 4.68 | 45,990 |
| June 23, 2025 | 4.7 | 4.68 | 4.68 | 4.7 | 4.67 | 105,384 |
| June 20, 2025 | 4.66 | 4.67 | 4.67 | 4.68 | 4.66 | 422,998 |
| June 19, 2025 | 4.66 | 4.66 | 4.66 | 4.67 | 4.64 | 41,023 |
| June 18, 2025 | 4.66 | 4.67 | 4.67 | 4.7 | 4.66 | 70,050 |
| June 17, 2025 | 4.69 | 4.68 | 4.68 | 4.69 | 4.67 | 310,312 |
| June 16, 2025 | 4.67 | 4.68 | 4.68 | 4.68 | 4.67 | 26,661 |
| June 13, 2025 | 4.68 | 4.67 | 4.67 | 4.69 | 4.65 | 35,578 |
| June 12, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.66 | 352,028 |
| June 11, 2025 | 4.67 | 4.68 | 4.68 | 4.68 | 4.66 | 109,353 |
| June 10, 2025 | 4.68 | 4.67 | 4.67 | 4.68 | 4.67 | 30,178 |
| June 09, 2025 | 4.68 | 4.66 | 4.66 | 4.68 | 4.66 | 49,991 |
| June 06, 2025 | 4.64 | 4.66 | 4.66 | 4.67 | 4.64 | 90,576 |
| June 05, 2025 | 4.66 | 4.66 | 4.66 | 4.68 | 4.66 | 219,578 |
| June 04, 2025 | 4.67 | 4.66 | 4.66 | 4.67 | 4.66 | 96,602 |
| June 03, 2025 | 4.63 | 4.66 | 4.66 | 4.66 | 4.63 | 123,109 |
| June 02, 2025 | 4.66 | 4.65 | 4.65 | 4.68 | 4.64 | 102,269 |
| May 30, 2025 | 4.61 | 4.65 | 4.65 | 4.67 | 4.61 | 57,004 |
| May 29, 2025 | 4.66 | 4.64 | 4.64 | 4.66 | 4.64 | 77,894 |
| May 28, 2025 | 4.65 | 4.64 | 4.64 | 4.65 | 4.63 | 55,474 |
| May 27, 2025 | 4.65 | 4.64 | 4.64 | 4.65 | 4.62 | 134,734 |