4.73
-0.001(-0.02%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.74 | 4.73 | 4.73 | 4.74 | 4.71 | 7,339 |
| August 15, 2025 | 4.73 | 4.73 | 4.73 | 4.75 | 4.73 | 27,931 |
| August 14, 2025 | 4.74 | 4.73 | 4.73 | 4.74 | 4.71 | 18,858 |
| August 13, 2025 | 4.73 | 4.73 | 4.73 | 4.74 | 4.73 | 92,485 |
| August 12, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.72 | 33,036 |
| August 11, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.72 | 40,144 |
| August 08, 2025 | 4.73 | 4.72 | 4.72 | 4.73 | 4.72 | 5,904 |
| August 07, 2025 | 4.73 | 4.73 | 4.73 | 4.75 | 4.73 | 49,155 |
| August 06, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.72 | 46,922 |
| August 05, 2025 | 4.73 | 4.72 | 4.72 | 4.74 | 4.72 | 56,516 |
| August 04, 2025 | 4.72 | 4.73 | 4.73 | 4.74 | 4.72 | 31,057 |
| August 01, 2025 | 4.7 | 4.72 | 4.72 | 4.74 | 4.7 | 45,609 |
| July 31, 2025 | 4.71 | 4.71 | 4.71 | 4.72 | 4.71 | 75,813 |
| July 30, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.7 | 52,995 |
| July 29, 2025 | 4.71 | 4.71 | 4.71 | 4.72 | 4.7 | 28,770 |
| July 28, 2025 | 4.71 | 4.71 | 4.71 | 4.72 | 4.7 | 45,237 |
| July 25, 2025 | 4.7 | 4.71 | 4.71 | 4.71 | 4.7 | 26,144 |
| July 24, 2025 | 4.71 | 4.71 | 4.71 | 4.74 | 4.7 | 64,024 |
| July 23, 2025 | 4.71 | 4.71 | 4.71 | 4.72 | 4.71 | 41,189 |
| July 22, 2025 | 4.71 | 4.71 | 4.71 | 4.74 | 4.7 | 34,314 |
| July 21, 2025 | 4.7 | 4.71 | 4.71 | 4.71 | 4.7 | 70,349 |
| July 18, 2025 | 4.7 | 4.71 | 4.71 | 4.71 | 4.7 | 42,814 |
| July 17, 2025 | 4.7 | 4.7 | 4.7 | 4.72 | 4.7 | 172,786 |
| July 16, 2025 | 4.7 | 4.7 | 4.7 | 4.71 | 4.68 | 83,059 |
| July 15, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.69 | 40,170 |
| July 14, 2025 | 4.7 | 4.7 | 4.7 | 4.72 | 4.68 | 143,307 |
| July 11, 2025 | 4.7 | 4.7 | 4.7 | 4.71 | 4.7 | 78,182 |
| July 10, 2025 | 4.71 | 4.7 | 4.7 | 4.72 | 4.7 | 72,302 |
| July 09, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 56,543 |
| July 08, 2025 | 4.7 | 4.7 | 4.7 | 4.71 | 4.69 | 65,595 |
| July 07, 2025 | 4.7 | 4.69 | 4.69 | 4.71 | 4.69 | 262,760 |
| July 04, 2025 | 4.7 | 4.7 | 4.7 | 4.72 | 4.69 | 23,500 |
| July 03, 2025 | 4.71 | 4.7 | 4.7 | 4.71 | 4.69 | 38,774 |
| July 02, 2025 | 4.7 | 4.7 | 4.7 | 4.72 | 4.7 | 21,757 |
| July 01, 2025 | 4.71 | 4.71 | 4.71 | 4.73 | 4.69 | 444,245 |
| June 30, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 73,295 |
| June 27, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.7 | 129,775 |
| June 26, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.7 | 125,594 |
| June 25, 2025 | 4.7 | 4.7 | 4.7 | 4.71 | 4.7 | 56,155 |
| June 24, 2025 | 4.7 | 4.7 | 4.7 | 4.71 | 4.69 | 30,837 |
| June 23, 2025 | 4.69 | 4.7 | 4.7 | 4.7 | 4.68 | 20,061 |
| June 20, 2025 | 4.69 | 4.69 | 4.69 | 4.7 | 4.68 | 20,733 |
| June 19, 2025 | 4.69 | 4.69 | 4.69 | 4.7 | 4.68 | 39,257 |
| June 18, 2025 | 4.69 | 4.69 | 4.69 | 4.7 | 4.67 | 50,424 |
| June 17, 2025 | 4.69 | 4.68 | 4.68 | 4.7 | 4.68 | 27,367 |
| June 16, 2025 | 4.68 | 4.68 | 4.68 | 4.69 | 4.68 | 25,682 |
| June 13, 2025 | 4.69 | 4.68 | 4.68 | 4.69 | 4.67 | 23,829 |
| June 12, 2025 | 4.67 | 4.69 | 4.69 | 4.71 | 4.67 | 237,347 |
| June 11, 2025 | 4.68 | 4.68 | 4.68 | 4.7 | 4.67 | 20,505 |
| June 10, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 40,493 |
| June 09, 2025 | 4.68 | 4.68 | 4.68 | 4.69 | 4.67 | 111,355 |
| June 06, 2025 | 4.68 | 4.67 | 4.67 | 4.69 | 4.67 | 47,313 |
| June 05, 2025 | 4.69 | 4.68 | 4.68 | 4.69 | 4.68 | 566,170 |
| June 04, 2025 | 4.67 | 4.68 | 4.68 | 4.7 | 4.67 | 27,200 |
| June 03, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.66 | 165,051 |
| June 02, 2025 | 4.68 | 4.68 | 4.68 | 4.69 | 4.66 | 19,040 |
| May 30, 2025 | 4.68 | 4.68 | 4.68 | 4.69 | 4.68 | 85,372 |
| May 29, 2025 | 4.68 | 4.68 | 4.68 | 4.69 | 4.67 | 66,816 |
| May 28, 2025 | 4.68 | 4.67 | 4.67 | 4.69 | 4.67 | 13,923 |
| May 27, 2025 | 4.67 | 4.68 | 4.68 | 4.68 | 4.67 | 36,289 |