4.47
+0.09025(+2.06%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.46 | 4.47 | 4.47 | 4.52 | 4.42 | 166 |
| August 15, 2025 | 4.46 | 4.38 | 4.38 | 4.46 | 4.35 | 21,852 |
| August 14, 2025 | 4.39 | 4.34 | 4.34 | 4.39 | 4.3 | 5,705 |
| August 13, 2025 | 4.33 | 4.33 | 4.33 | 4.39 | 4.26 | 155 |
| August 12, 2025 | 4.23 | 4.2 | 4.2 | 4.23 | 4.17 | 2,593 |
| August 11, 2025 | 4.25 | 4.21 | 4.21 | 4.25 | 4.2 | 13,221 |
| August 08, 2025 | 4.28 | 4.25 | 4.25 | 4.28 | 4.24 | 2,962 |
| August 07, 2025 | 4.29 | 4.21 | 4.21 | 4.32 | 4.2 | 9,298 |
| August 06, 2025 | 4.4 | 4.28 | 4.28 | 4.4 | 4.28 | 1,346 |
| August 05, 2025 | 4.24 | 4.26 | 4.26 | 4.31 | 4.22 | 1,544 |
| August 04, 2025 | 4.25 | 4.2 | 4.2 | 4.26 | 4.19 | 8,692 |
| August 01, 2025 | 4.23 | 4.16 | 4.16 | 4.25 | 4.07 | 4,716 |
| July 31, 2025 | 4.41 | 4.39 | 4.39 | 4.44 | 4.38 | 2,604 |
| July 30, 2025 | 4.41 | 4.42 | 4.42 | 4.42 | 4.38 | 1,772 |
| July 29, 2025 | 4.49 | 4.39 | 4.39 | 4.52 | 4.39 | 1,025 |
| July 28, 2025 | 4.54 | 4.46 | 4.46 | 4.57 | 4.46 | 3,673 |
| July 25, 2025 | 4.43 | 4.46 | 4.46 | 4.48 | 4.43 | 1,538 |
| July 24, 2025 | 4.28 | 4.42 | 4.42 | 4.43 | 4.27 | 1,005 |
| July 23, 2025 | 4.29 | 4.25 | 4.25 | 4.3 | 4.25 | 839 |
| July 22, 2025 | 4.31 | 4.23 | 4.23 | 4.31 | 4.21 | 6,751 |
| July 21, 2025 | 4.25 | 4.36 | 4.36 | 4.36 | 4.25 | 5,335 |
| July 18, 2025 | 4.18 | 4.24 | 4.24 | 4.24 | 4.17 | 418 |
| July 17, 2025 | 4.14 | 4.2 | 4.2 | 4.21 | 4.14 | 864 |
| July 16, 2025 | 4.16 | 4.11 | 4.11 | 4.2 | 4.11 | 1,489 |
| July 15, 2025 | 4.21 | 4.17 | 4.17 | 4.24 | 4.17 | 2,006 |
| July 14, 2025 | 4.2 | 4.18 | 4.18 | 4.22 | 4.17 | 751 |
| July 11, 2025 | 4.29 | 4.23 | 4.23 | 4.29 | 4.22 | 2,044 |
| July 10, 2025 | 4.31 | 4.31 | 4.31 | 4.37 | 4.3 | 6,214 |
| July 09, 2025 | 4.13 | 4.29 | 4.29 | 4.29 | 4.12 | 241 |
| July 08, 2025 | 4.13 | 4.11 | 4.11 | 4.15 | 4.11 | 1,773 |
| July 07, 2025 | 4.15 | 4.1 | 4.1 | 4.18 | 4.1 | 1,332 |
| July 04, 2025 | 4.16 | 4.15 | 4.15 | 4.16 | 4.12 | 2,116 |
| July 03, 2025 | 4.1 | 4.16 | 4.16 | 4.2 | 4.1 | 873 |
| July 02, 2025 | 4.06 | 4.09 | 4.09 | 4.1 | 4.05 | 145 |
| July 01, 2025 | 4.12 | 4.05 | 4.05 | 4.13 | 4.02 | 1,252 |
| June 30, 2025 | 3.95 | 4.03 | 4.03 | 4.05 | 3.94 | 236,669 |
| June 27, 2025 | 3.95 | 3.94 | 3.94 | 3.95 | 3.91 | 92 |
| June 26, 2025 | 3.88 | 3.92 | 3.92 | 3.92 | 3.86 | 261 |
| June 25, 2025 | 3.95 | 3.92 | 3.92 | 3.97 | 3.92 | 357 |
| June 24, 2025 | 3.9 | 3.92 | 3.92 | 3.94 | 3.9 | 5,907 |
| June 23, 2025 | 3.95 | 3.91 | 3.91 | 3.95 | 3.89 | 70 |
| June 20, 2025 | 3.98 | 3.98 | 3.98 | 4.01 | 3.96 | 1,232 |
| June 19, 2025 | 3.91 | 3.9 | 3.9 | 3.93 | 3.9 | 474 |
| June 18, 2025 | 3.93 | 3.92 | 3.92 | 3.94 | 3.91 | 281 |
| June 17, 2025 | 4.02 | 3.93 | 3.93 | 4.02 | 3.91 | 202 |
| June 16, 2025 | 3.91 | 3.96 | 3.96 | 4 | 3.91 | 331 |
| June 13, 2025 | 3.97 | 3.91 | 3.91 | 3.97 | 3.88 | 385 |
| June 12, 2025 | 4.1 | 4.04 | 4.04 | 4.1 | 4.02 | 3,715 |
| June 11, 2025 | 4.05 | 4.05 | 4.05 | 4.07 | 4.03 | 2,201 |
| June 10, 2025 | 3.95 | 4 | 4 | 4.03 | 3.95 | 4,107 |
| June 09, 2025 | 3.85 | 3.88 | 3.88 | 3.89 | 3.83 | 1,319 |
| June 06, 2025 | 3.77 | 3.86 | 3.86 | 3.86 | 3.73 | 547 |
| June 05, 2025 | 3.81 | 3.77 | 3.77 | 3.81 | 3.72 | 1,076 |
| June 04, 2025 | 3.76 | 3.78 | 3.78 | 3.82 | 3.76 | 924 |
| June 03, 2025 | 3.6 | 3.71 | 3.71 | 3.71 | 3.6 | 339 |
| June 02, 2025 | 3.61 | 3.6 | 3.6 | 3.63 | 3.58 | 216 |
| May 30, 2025 | 3.59 | 3.58 | 3.58 | 3.62 | 3.57 | 936 |
| May 29, 2025 | 3.59 | 3.6 | 3.6 | 3.63 | 3.59 | 45 |
| May 28, 2025 | 3.59 | 3.56 | 3.56 | 3.59 | 3.56 | 9 |
| May 27, 2025 | 3.57 | 3.58 | 3.58 | 3.59 | 3.53 | 2,179 |