4.86
-0.0615(-1.25%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 4.54 | 4.51 | 4.51 | 4.54 | 4.51 | 459 |
| July 02, 2025 | 4.39 | 4.51 | 4.51 | 4.51 | 4.39 | 69 |
| July 01, 2025 | 4.34 | 4.37 | 4.37 | 4.37 | 4.27 | 3,894 |
| June 30, 2025 | 4.37 | 4.39 | 4.39 | 4.39 | 4.35 | 4,758 |
| June 27, 2025 | 4.35 | 4.32 | 4.32 | 4.35 | 4.31 | 1,591 |
| June 26, 2025 | 4.33 | 4.3 | 4.3 | 4.33 | 4.28 | 525 |
| June 25, 2025 | 4.36 | 4.29 | 4.29 | 4.36 | 4.28 | 61 |
| June 24, 2025 | 4.35 | 4.34 | 4.34 | 4.35 | 4.29 | 3,645 |
| June 23, 2025 | 4.31 | 4.26 | 4.26 | 4.33 | 4.26 | 366 |
| June 20, 2025 | 4.32 | 4.28 | 4.28 | 4.34 | 4.27 | 5,450 |
| June 19, 2025 | 4.33 | 4.29 | 4.29 | 4.33 | 4.27 | 495 |
| June 18, 2025 | 4.27 | 4.35 | 4.35 | 4.35 | 4.26 | 1,367 |
| June 17, 2025 | 4.3 | 4.31 | 4.31 | 4.31 | 4.29 | 751 |
| June 16, 2025 | 4.34 | 4.26 | 4.26 | 4.34 | 4.26 | 1,875 |