4.52
+0.00525(+0.12%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.48 | 38,677 |
| September 10, 2025 | 4.48 | 4.5 | 4.5 | 4.5 | 4.48 | 34,164 |
| September 09, 2025 | 4.49 | 4.49 | 4.49 | 4.5 | 4.48 | 53,855 |
| September 08, 2025 | 4.48 | 4.49 | 4.49 | 4.51 | 4.47 | 13,631 |
| September 05, 2025 | 4.46 | 4.48 | 4.48 | 4.48 | 4.46 | 84,168 |
| September 04, 2025 | 4.43 | 4.46 | 4.46 | 4.47 | 4.43 | 16,958 |
| September 03, 2025 | 4.39 | 4.45 | 4.45 | 4.46 | 4.39 | 63,068 |
| September 02, 2025 | 4.45 | 4.43 | 4.43 | 4.45 | 4.42 | 25,145 |
| September 01, 2025 | 4.46 | 4.44 | 4.44 | 4.46 | 4.44 | 25,687 |
| August 29, 2025 | 4.47 | 4.44 | 4.44 | 4.47 | 4.44 | 419,378 |
| August 28, 2025 | 4.46 | 4.45 | 4.45 | 4.46 | 4.44 | 19,268 |
| August 27, 2025 | 4.44 | 4.45 | 4.45 | 4.45 | 4.43 | 20,851 |
| August 26, 2025 | 4.43 | 4.43 | 4.43 | 4.46 | 4.4 | 24,045 |
| August 22, 2025 | 4.42 | 4.45 | 4.45 | 4.47 | 4.41 | 32,140 |
| August 21, 2025 | 4.44 | 4.42 | 4.42 | 4.44 | 4.4 | 142,656 |
| August 20, 2025 | 4.4 | 4.43 | 4.43 | 4.45 | 4.4 | 19,332 |
| August 19, 2025 | 4.4 | 4.42 | 4.42 | 4.43 | 4.4 | 25,136 |
| August 18, 2025 | 4.43 | 4.41 | 4.41 | 4.46 | 4.41 | 15,002 |
| August 15, 2025 | 4.45 | 4.43 | 4.43 | 4.46 | 4.43 | 156,940 |
| August 14, 2025 | 4.46 | 4.44 | 4.44 | 4.49 | 4.44 | 15,440 |
| August 13, 2025 | 4.45 | 4.46 | 4.46 | 4.46 | 4.45 | 19,055 |
| August 12, 2025 | 4.44 | 4.44 | 4.44 | 4.46 | 4.43 | 26,445 |
| August 11, 2025 | 4.47 | 4.45 | 4.45 | 4.47 | 4.45 | 18,183 |
| August 08, 2025 | 4.47 | 4.46 | 4.46 | 4.47 | 4.45 | 18,601 |
| August 07, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.45 | 55,267 |
| August 06, 2025 | 4.48 | 4.46 | 4.46 | 4.48 | 4.43 | 20,898 |
| August 05, 2025 | 4.49 | 4.46 | 4.46 | 4.49 | 4.46 | 11,764 |
| August 04, 2025 | 4.47 | 4.46 | 4.46 | 4.47 | 4.43 | 13,680 |
| August 01, 2025 | 4.44 | 4.46 | 4.46 | 4.47 | 4.43 | 126,269 |
| July 31, 2025 | 4.46 | 4.45 | 4.45 | 4.46 | 4.43 | 33,054 |
| July 30, 2025 | 4.46 | 4.44 | 4.44 | 4.46 | 4.44 | 25,404 |
| July 29, 2025 | 4.43 | 4.44 | 4.44 | 4.44 | 4.41 | 33,616 |
| July 28, 2025 | 4.45 | 4.43 | 4.43 | 4.45 | 4.42 | 34,900 |
| July 25, 2025 | 4.44 | 4.42 | 4.42 | 4.44 | 4.42 | 24,418 |