4.52
+0.00175(+0.04%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.52 | 4.52 | 4.52 | 4.54 | 4.51 | 24,242 |
| December 03, 2025 | 4.51 | 4.52 | 4.52 | 4.52 | 4.5 | 13,817 |
| December 02, 2025 | 4.52 | 4.5 | 4.5 | 4.52 | 4.49 | 30,620 |
| December 01, 2025 | 4.5 | 4.5 | 4.5 | 4.52 | 4.49 | 19,185 |
| November 28, 2025 | 4.53 | 4.53 | 4.53 | 4.55 | 4.52 | 222,758 |
| November 27, 2025 | 4.54 | 4.53 | 4.53 | 4.54 | 4.51 | 26,113 |
| November 26, 2025 | 4.47 | 4.53 | 4.53 | 4.53 | 4.47 | 85,366 |
| November 25, 2025 | 4.5 | 4.51 | 4.51 | 4.51 | 4.49 | 20,690 |
| November 24, 2025 | 4.53 | 4.5 | 4.5 | 4.53 | 4.48 | 25,535 |
| November 21, 2025 | 4.51 | 4.49 | 4.49 | 4.51 | 4.49 | 16,901 |
| November 20, 2025 | 4.49 | 4.49 | 4.49 | 4.5 | 4.46 | 89,433 |
| November 19, 2025 | 4.49 | 4.49 | 4.49 | 4.5 | 4.48 | 21,908 |
| November 18, 2025 | 4.5 | 4.48 | 4.48 | 4.51 | 4.48 | 40,471 |
| November 17, 2025 | 4.49 | 4.51 | 4.51 | 4.51 | 4.49 | 23,670 |
| November 14, 2025 | 4.5 | 4.49 | 4.49 | 4.53 | 4.49 | 241,379 |
| November 13, 2025 | 4.52 | 4.51 | 4.51 | 4.53 | 4.5 | 214,310 |
| November 12, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.51 | 17,971 |
| November 11, 2025 | 4.52 | 4.53 | 4.53 | 4.53 | 4.51 | 29,719 |
| November 10, 2025 | 4.5 | 4.51 | 4.51 | 4.51 | 4.49 | 28,335 |
| November 07, 2025 | 4.49 | 4.5 | 4.5 | 4.51 | 4.48 | 65,043 |
| November 06, 2025 | 4.51 | 4.52 | 4.52 | 4.52 | 4.5 | 19,057 |
| November 05, 2025 | 4.54 | 4.5 | 4.5 | 4.54 | 4.5 | 47,682 |
| November 04, 2025 | 4.53 | 4.52 | 4.52 | 4.54 | 4.51 | 21,856 |
| November 03, 2025 | 4.54 | 4.53 | 4.53 | 4.54 | 4.5 | 2.52M |
| October 31, 2025 | 4.52 | 4.52 | 4.52 | 4.53 | 4.51 | 38,788 |
| October 30, 2025 | 4.55 | 4.52 | 4.52 | 4.55 | 4.51 | 19,750 |
| October 29, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.53 | 40,473 |
| October 28, 2025 | 4.57 | 4.53 | 4.53 | 4.57 | 4.51 | 54,747 |
| October 27, 2025 | 4.53 | 4.53 | 4.53 | 4.55 | 4.51 | 25,743 |
| October 24, 2025 | 4.54 | 4.53 | 4.53 | 4.54 | 4.52 | 49,667 |
| October 23, 2025 | 4.54 | 4.54 | 4.54 | 4.55 | 4.52 | 20,329 |
| October 22, 2025 | 4.54 | 4.53 | 4.53 | 4.54 | 4.53 | 16,912 |
| October 21, 2025 | 4.54 | 4.52 | 4.52 | 4.54 | 4.52 | 25,675 |
| October 20, 2025 | 4.53 | 4.52 | 4.52 | 4.53 | 4.51 | 22,809 |
| October 17, 2025 | 4.55 | 4.52 | 4.52 | 4.55 | 4.51 | 219,455 |
| October 16, 2025 | 4.49 | 4.52 | 4.52 | 4.55 | 4.49 | 23,405 |
| October 15, 2025 | 4.54 | 4.52 | 4.51 | 4.54 | 4.52 | 55,138 |
| October 14, 2025 | 4.55 | 4.52 | 4.51 | 4.55 | 4.52 | 43,877 |
| October 13, 2025 | 4.55 | 4.52 | 4.51 | 4.55 | 4.48 | 40,099 |
| October 10, 2025 | 4.51 | 4.51 | 4.5 | 4.51 | 4.48 | 54,981 |
| October 09, 2025 | 4.5 | 4.49 | 4.48 | 4.52 | 4.49 | 51,386 |
| October 08, 2025 | 4.49 | 4.5 | 4.49 | 4.5 | 4.48 | 20,115 |
| October 07, 2025 | 4.49 | 4.49 | 4.48 | 4.49 | 4.47 | 21,298 |
| October 06, 2025 | 4.48 | 4.48 | 4.47 | 4.5 | 4.46 | 196,339 |
| October 03, 2025 | 4.49 | 4.48 | 4.48 | 4.49 | 4.48 | 41,906 |
| October 02, 2025 | 4.47 | 4.49 | 4.49 | 4.49 | 4.47 | 16,401 |
| October 01, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.46 | 61,021 |
| September 30, 2025 | 4.49 | 4.48 | 4.48 | 4.51 | 4.47 | 336,149 |
| September 29, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.48 | 33,534 |
| September 26, 2025 | 4.45 | 4.48 | 4.48 | 4.48 | 4.45 | 17,811 |
| September 25, 2025 | 4.5 | 4.46 | 4.46 | 4.5 | 4.46 | 182,594 |
| September 24, 2025 | 4.49 | 4.48 | 4.48 | 4.49 | 4.48 | 18,715 |
| September 23, 2025 | 4.49 | 4.48 | 4.48 | 4.49 | 4.45 | 10,673 |
| September 22, 2025 | 4.48 | 4.47 | 4.47 | 4.48 | 4.47 | 16,242 |
| September 19, 2025 | 4.49 | 4.47 | 4.47 | 4.49 | 4.47 | 15,899 |
| September 18, 2025 | 4.5 | 4.49 | 4.49 | 4.51 | 4.48 | 116,567 |
| September 17, 2025 | 4.51 | 4.5 | 4.5 | 4.51 | 4.5 | 16,994 |
| September 16, 2025 | 4.5 | 4.5 | 4.5 | 4.51 | 4.5 | 10,257 |
| September 15, 2025 | 4.49 | 4.51 | 4.51 | 4.51 | 4.46 | 86,768 |
| September 12, 2025 | 4.5 | 4.49 | 4.49 | 4.51 | 4.49 | 77,757 |