4.25
-0.00925(-0.22%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4.26 | 4.25 | 4.25 | 4.26 | 4.25 | 5,153 |
| December 04, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.26 | 17,295 |
| December 03, 2025 | 4.27 | 4.26 | 4.26 | 4.27 | 4.26 | 5,760 |
| December 02, 2025 | 4.23 | 4.26 | 4.26 | 4.26 | 4.23 | 39,178 |
| December 01, 2025 | 4.27 | 4.26 | 4.26 | 4.3 | 4.24 | 22,767 |
| November 28, 2025 | 4.27 | 4.27 | 4.27 | 4.29 | 4.27 | 153,102 |
| November 27, 2025 | 4.25 | 4.28 | 4.28 | 4.29 | 4.25 | 96,665 |
| November 26, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 25,190 |
| November 25, 2025 | 4.27 | 4.28 | 4.28 | 4.28 | 4.27 | 85,792 |
| November 24, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 6,166 |
| November 21, 2025 | 4.27 | 4.26 | 4.26 | 4.27 | 4.26 | 722 |
| November 20, 2025 | 4.25 | 4.26 | 4.26 | 4.26 | 4.25 | 930 |
| November 19, 2025 | 4.26 | 4.25 | 4.25 | 4.26 | 4.25 | 15,183 |
| November 18, 2025 | 4.25 | 4.25 | 4.25 | 4.26 | 4.25 | 148,220 |
| November 17, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 13,108 |
| November 14, 2025 | 4.24 | 4.25 | 4.25 | 4.27 | 4.24 | 11,044 |
| November 13, 2025 | 4.27 | 4.26 | 4.26 | 4.27 | 4.25 | 124,064 |
| November 12, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | 4,731 |
| November 11, 2025 | 4.25 | 4.26 | 4.26 | 4.26 | 4.25 | 4,924 |
| November 10, 2025 | 4.25 | 4.25 | 4.25 | 4.27 | 4.24 | 35,782 |
| November 07, 2025 | 4.25 | 4.26 | 4.26 | 4.26 | 4.25 | 69 |
| November 06, 2025 | 4.24 | 4.26 | 4.26 | 4.26 | 4.24 | 14,838 |
| November 05, 2025 | 4.29 | 4.24 | 4.24 | 4.29 | 4.24 | 363 |
| November 04, 2025 | 4.25 | 4.25 | 4.25 | 4.26 | 4.25 | 11,017 |
| November 03, 2025 | 4.26 | 4.25 | 4.25 | 4.28 | 4.25 | 5,647 |
| October 31, 2025 | 4.22 | 4.25 | 4.25 | 4.25 | 4.22 | 219 |
| October 30, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | 1,227 |
| October 29, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.27 | 37,982 |
| October 28, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 10,024 |
| October 27, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.26 | 3,036 |
| October 24, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.25 | 2,721 |
| October 23, 2025 | 4.28 | 4.28 | 4.28 | 4.31 | 4.27 | 5,567 |
| October 22, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.28 | 883 |
| October 21, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.27 | 3,966 |
| October 20, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 102 |
| October 17, 2025 | 4.28 | 4.27 | 4.27 | 4.29 | 4.27 | 13,756 |
| October 16, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.26 | 1,576 |
| October 15, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 28 |
| October 14, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.26 | 5,898 |
| October 13, 2025 | 4.25 | 4.25 | 4.25 | 4.27 | 4.22 | 3,566 |
| October 10, 2025 | 4.24 | 4.25 | 4.25 | 4.25 | 4.24 | 12,733 |
| October 09, 2025 | 4.24 | 4.23 | 4.23 | 4.24 | 4.23 | 8,201 |
| October 08, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 31 |
| October 07, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.22 | 8,034 |
| October 06, 2025 | 4.23 | 4.23 | 4.23 | 4.26 | 4.22 | 19,837 |
| October 03, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.24 | 13,442 |
| October 02, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.23 | 713 |
| October 01, 2025 | 4.25 | 4.23 | 4.23 | 4.25 | 4.22 | 40,380 |
| September 30, 2025 | 4.24 | 4.23 | 4.23 | 4.24 | 4.23 | 26,639 |
| September 29, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.22 | 2,835 |
| September 26, 2025 | 4.22 | 4.22 | 4.22 | 4.23 | 4.22 | 6,954 |
| September 25, 2025 | 4.23 | 4.21 | 4.21 | 4.23 | 4.21 | 6,269 |
| September 24, 2025 | 4.23 | 4.23 | 4.23 | 4.24 | 4.22 | 17,709 |
| September 23, 2025 | 4.25 | 4.22 | 4.22 | 4.25 | 4.22 | 684 |
| September 22, 2025 | 4.23 | 4.22 | 4.22 | 4.23 | 4.22 | 5,746 |
| September 19, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 936 |
| September 18, 2025 | 4.25 | 4.23 | 4.23 | 4.25 | 4.23 | 6,194 |
| September 17, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.24 | 16,324 |
| September 16, 2025 | 4.24 | 4.24 | 4.24 | 4.25 | 4.23 | 35,076 |
| September 15, 2025 | 4.24 | 4.25 | 4.25 | 4.25 | 4.23 | 71,192 |