4.32
+0.0015(+0.03%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.3 | 4.31 | 4.31 | 4.31 | 4.29 | 6,645 |
| September 04, 2025 | 4.28 | 4.28 | 4.28 | 4.31 | 4.28 | 36,117 |
| September 03, 2025 | 4.26 | 4.28 | 4.28 | 4.28 | 4.26 | 83,296 |
| September 02, 2025 | 4.27 | 4.26 | 4.26 | 4.27 | 4.26 | 88,935 |
| September 01, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.26 | 8,950 |
| August 29, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.27 | 8,016 |
| August 28, 2025 | 4.27 | 4.28 | 4.28 | 4.28 | 4.27 | 48,943 |
| August 27, 2025 | 4.26 | 4.27 | 4.27 | 4.27 | 4.26 | 19,374 |
| August 26, 2025 | 4.25 | 4.26 | 4.26 | 4.27 | 4.25 | 11,566 |
| August 22, 2025 | 4.25 | 4.27 | 4.27 | 4.27 | 4.25 | 26,383 |
| August 21, 2025 | 4.28 | 4.25 | 4.25 | 4.28 | 4.25 | 7 |
| August 20, 2025 | 4.25 | 4.26 | 4.26 | 4.26 | 4.25 | 15,153 |
| August 19, 2025 | 4.25 | 4.26 | 4.26 | 4.26 | 4.25 | 7,976 |
| August 18, 2025 | 4.26 | 4.25 | 4.25 | 4.26 | 4.25 | 50 |
| August 15, 2025 | 4.27 | 4.26 | 4.26 | 4.27 | 4.26 | 95,041 |
| August 14, 2025 | 4.27 | 4.26 | 4.26 | 4.28 | 4.26 | 20,166 |
| August 13, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.26 | 29,709 |
| August 12, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | 9,176 |
| August 11, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.26 | 31,121 |
| August 08, 2025 | 4.27 | 4.26 | 4.26 | 4.27 | 4.26 | 6,650 |
| August 07, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.26 | 1,608 |
| August 06, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.26 | 30,696 |
| August 05, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.27 | 4,810 |
| August 04, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.26 | 8,049 |
| August 01, 2025 | 4.23 | 4.26 | 4.26 | 4.26 | 4.22 | 18,264 |
| July 31, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.23 | 12,162 |
| July 30, 2025 | 4.24 | 4.23 | 4.23 | 4.24 | 4.23 | 12,577 |
| July 29, 2025 | 4.22 | 4.24 | 4.24 | 4.24 | 4.22 | 10,945 |
| July 28, 2025 | 4.23 | 4.22 | 4.22 | 4.23 | 4.22 | 9,143 |
| July 25, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 76,291 |
| July 24, 2025 | 4.23 | 4.22 | 4.22 | 4.23 | 4.21 | 12,611 |
| July 23, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 9,504 |
| July 22, 2025 | 4.19 | 4.24 | 4.24 | 4.24 | 4.19 | 439 |
| July 21, 2025 | 4.22 | 4.23 | 4.23 | 4.23 | 4.22 | 80,872 |
| July 18, 2025 | 4.21 | 4.21 | 4.21 | 4.22 | 4.21 | 10,938 |
| July 17, 2025 | 4.2 | 4.21 | 4.21 | 4.21 | 4.2 | 20,864 |
| July 16, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 7,827 |
| July 15, 2025 | 4.22 | 4.2 | 4.2 | 4.22 | 4.2 | 20,297 |
| July 14, 2025 | 4.24 | 4.21 | 4.21 | 4.24 | 4.21 | 5,664 |
| July 11, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.21 | 6,214 |
| July 10, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 6,394 |
| July 09, 2025 | 4.21 | 4.22 | 4.22 | 4.22 | 4.21 | 30,847 |
| July 08, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 399,476 |
| July 07, 2025 | 4.23 | 4.22 | 4.22 | 4.24 | 4.22 | 27,307 |
| July 04, 2025 | 4.23 | 4.22 | 4.22 | 4.24 | 4.22 | 13,113 |
| July 03, 2025 | 4.25 | 4.23 | 4.23 | 4.25 | 4.23 | 8,687 |
| July 02, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.24 | 2,668 |
| July 01, 2025 | 4.26 | 4.24 | 4.24 | 4.27 | 4.24 | 27,102 |
| June 30, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.24 | 6,436 |
| June 27, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.24 | 24,167 |
| June 26, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 4,509 |
| June 25, 2025 | 4.24 | 4.23 | 4.23 | 4.24 | 4.23 | 82,912 |
| June 24, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.22 | 26,847 |
| June 23, 2025 | 4.21 | 4.23 | 4.23 | 4.23 | 4.21 | 8,825 |
| June 20, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.2 | 12,249 |
| June 19, 2025 | 4.2 | 4.21 | 4.21 | 4.22 | 4.2 | 78,640 |
| June 18, 2025 | 4.21 | 4.22 | 4.22 | 4.22 | 4.2 | 81,322 |
| June 17, 2025 | 4.2 | 4.2 | 4.2 | 4.21 | 4.19 | 1,809 |
| June 16, 2025 | 4.19 | 4.2 | 4.2 | 4.2 | 4.19 | 10,436 |
| June 13, 2025 | 4.22 | 4.2 | 4.2 | 4.22 | 4.2 | 127,338 |