4.92
-0.04425(-0.89%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.97 | 4.92 | 4.92 | 5.03 | 4.9 | 2,695 |
| September 25, 2025 | 5 | 4.97 | 4.97 | 5.01 | 4.96 | 2,365 |
| September 24, 2025 | 4.93 | 4.97 | 4.97 | 5 | 4.89 | 3,720 |
| September 23, 2025 | 4.98 | 4.98 | 4.98 | 4.99 | 4.95 | 2,318 |
| September 22, 2025 | 4.95 | 5 | 5 | 5 | 4.89 | 3,476 |
| September 19, 2025 | 4.98 | 4.95 | 4.95 | 4.98 | 4.95 | 2,798 |
| September 18, 2025 | 4.8 | 4.91 | 4.91 | 4.93 | 4.78 | 996 |
| September 17, 2025 | 4.82 | 4.81 | 4.81 | 4.84 | 4.77 | 1,308 |
| September 16, 2025 | 4.73 | 4.74 | 4.74 | 4.74 | 4.7 | 198 |
| September 15, 2025 | 4.77 | 4.69 | 4.69 | 4.77 | 4.69 | 1,374 |
| September 12, 2025 | 4.81 | 4.81 | 4.81 | 4.84 | 4.79 | 5,561 |
| September 11, 2025 | 4.74 | 4.79 | 4.79 | 4.79 | 4.7 | 456 |
| September 10, 2025 | 4.87 | 4.79 | 4.79 | 4.87 | 4.79 | 2,734 |
| September 09, 2025 | 4.88 | 4.81 | 4.81 | 4.88 | 4.81 | 4,596 |
| September 08, 2025 | 4.95 | 4.88 | 4.88 | 4.98 | 4.86 | 5,716 |
| September 05, 2025 | 4.9 | 4.93 | 4.93 | 4.95 | 4.9 | 8 |
| September 04, 2025 | 4.91 | 4.81 | 4.81 | 4.91 | 4.8 | 1,823 |
| September 03, 2025 | 4.82 | 4.86 | 4.86 | 4.92 | 4.82 | 9,574 |
| September 02, 2025 | 4.83 | 4.82 | 4.82 | 4.88 | 4.82 | 3,058 |
| September 01, 2025 | 4.82 | 4.81 | 4.81 | 4.83 | 4.76 | 1,264 |
| August 29, 2025 | 4.8 | 4.79 | 4.79 | 4.84 | 4.78 | 1,839 |
| August 28, 2025 | 4.86 | 4.8 | 4.8 | 4.86 | 4.8 | 2,275 |
| August 27, 2025 | 4.84 | 4.83 | 4.83 | 4.85 | 4.82 | 1,544 |
| August 26, 2025 | 4.82 | 4.8 | 4.8 | 4.83 | 4.76 | 3,208 |
| August 22, 2025 | 4.85 | 4.89 | 4.89 | 4.91 | 4.83 | 1,063 |
| August 21, 2025 | 4.81 | 4.79 | 4.79 | 4.81 | 4.71 | 1,313 |
| August 20, 2025 | 4.77 | 4.74 | 4.74 | 4.79 | 4.73 | 378 |
| August 19, 2025 | 4.84 | 4.78 | 4.78 | 4.84 | 4.76 | 2,946 |
| August 18, 2025 | 4.86 | 4.84 | 4.84 | 4.88 | 4.84 | 8,226 |
| August 15, 2025 | 4.84 | 4.82 | 4.82 | 4.84 | 4.81 | 791 |
| August 14, 2025 | 4.79 | 4.74 | 4.74 | 4.79 | 4.73 | 719 |
| August 13, 2025 | 4.69 | 4.76 | 4.76 | 4.76 | 4.65 | 4,421 |
| August 12, 2025 | 4.62 | 4.62 | 4.62 | 4.66 | 4.54 | 285 |
| August 11, 2025 | 4.61 | 4.6 | 4.6 | 4.61 | 4.58 | 3,459 |
| August 08, 2025 | 4.64 | 4.59 | 4.59 | 4.64 | 4.58 | 25 |
| August 07, 2025 | 4.65 | 4.55 | 4.55 | 4.65 | 4.55 | 1,626 |
| August 06, 2025 | 4.65 | 4.58 | 4.58 | 4.69 | 4.49 | 4,808 |
| August 05, 2025 | 4.71 | 4.66 | 4.66 | 4.71 | 4.62 | 2,302 |
| August 04, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.57 | 53 |
| August 01, 2025 | 4.66 | 4.55 | 4.55 | 4.66 | 4.53 | 1,296 |
| July 31, 2025 | 4.74 | 4.71 | 4.71 | 4.75 | 4.71 | 1,957 |
| July 30, 2025 | 4.71 | 4.78 | 4.78 | 4.78 | 4.68 | 90 |
| July 29, 2025 | 4.81 | 4.7 | 4.7 | 4.84 | 4.7 | 1,378 |
| July 28, 2025 | 4.76 | 4.74 | 4.74 | 4.83 | 4.74 | 882 |
| July 25, 2025 | 4.74 | 4.71 | 4.71 | 4.76 | 4.71 | 1,784 |
| July 24, 2025 | 4.74 | 4.72 | 4.72 | 4.75 | 4.72 | 885 |
| July 23, 2025 | 4.65 | 4.73 | 4.73 | 4.76 | 4.62 | 399 |
| July 22, 2025 | 4.54 | 4.56 | 4.56 | 4.56 | 4.51 | 4,744 |
| July 21, 2025 | 4.58 | 4.55 | 4.55 | 4.62 | 4.52 | 3,413 |
| July 18, 2025 | 4.62 | 4.61 | 4.61 | 4.62 | 4.59 | 373 |
| July 17, 2025 | 4.65 | 4.6 | 4.6 | 4.65 | 4.6 | 1,473 |
| July 16, 2025 | 4.51 | 4.53 | 4.53 | 4.59 | 4.51 | 4,909 |
| July 15, 2025 | 4.68 | 4.56 | 4.56 | 4.68 | 4.54 | 3,673 |
| July 14, 2025 | 4.57 | 4.67 | 4.67 | 4.67 | 4.57 | 1,673 |
| July 11, 2025 | 4.7 | 4.64 | 4.64 | 4.7 | 4.64 | 99 |
| July 10, 2025 | 4.61 | 4.72 | 4.72 | 4.72 | 4.61 | 1,801 |
| July 09, 2025 | 4.64 | 4.64 | 4.64 | 4.65 | 4.55 | 2,503 |
| July 08, 2025 | 4.49 | 4.56 | 4.56 | 4.57 | 4.47 | 625 |
| July 07, 2025 | 4.54 | 4.44 | 4.44 | 4.55 | 4.44 | 1,386 |
| July 04, 2025 | 4.45 | 4.5 | 4.5 | 4.55 | 4.45 | 2,522 |