4.62
-0.0055(-0.12%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 4.63 | 4.62 | 4.62 | 4.63 | 4.59 | 62,640 |
September 04, 2025 | 4.58 | 4.59 | 4.59 | 4.6 | 4.58 | 40,641 |
September 03, 2025 | 4.54 | 4.59 | 4.59 | 4.59 | 4.54 | 105,133 |
September 02, 2025 | 4.57 | 4.57 | 4.57 | 4.58 | 4.56 | 36,865 |
September 01, 2025 | 4.58 | 4.58 | 4.58 | 4.61 | 4.55 | 71,129 |
August 29, 2025 | 4.59 | 4.58 | 4.58 | 4.6 | 4.58 | 36,811 |
August 28, 2025 | 4.6 | 4.59 | 4.59 | 4.6 | 4.58 | 11,312 |
August 27, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.57 | 145,401 |
August 26, 2025 | 4.61 | 4.57 | 4.57 | 4.61 | 4.56 | 127,165 |
August 22, 2025 | 4.57 | 4.58 | 4.58 | 4.6 | 4.56 | 70,023 |
August 21, 2025 | 4.57 | 4.57 | 4.57 | 4.58 | 4.57 | 29,271 |
August 20, 2025 | 4.57 | 4.58 | 4.58 | 4.58 | 4.56 | 55,978 |
August 19, 2025 | 4.53 | 4.57 | 4.57 | 4.59 | 4.53 | 16,702 |
August 18, 2025 | 4.58 | 4.57 | 4.57 | 4.6 | 4.56 | 32,012 |
August 15, 2025 | 4.58 | 4.57 | 4.57 | 4.59 | 4.57 | 31,689 |
August 14, 2025 | 4.6 | 4.59 | 4.59 | 4.6 | 4.57 | 60,226 |
August 13, 2025 | 4.61 | 4.59 | 4.59 | 4.61 | 4.58 | 57,082 |
August 12, 2025 | 4.6 | 4.58 | 4.58 | 4.6 | 4.58 | 590,225 |
August 11, 2025 | 4.59 | 4.59 | 4.59 | 4.6 | 4.59 | 57,244 |
August 08, 2025 | 4.61 | 4.59 | 4.59 | 4.62 | 4.58 | 37,767 |
August 07, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.59 | 61,647 |
August 06, 2025 | 4.6 | 4.6 | 4.6 | 4.62 | 4.59 | 24,825 |
August 05, 2025 | 4.61 | 4.6 | 4.6 | 4.61 | 4.6 | 98,444 |
August 04, 2025 | 4.62 | 4.6 | 4.6 | 4.62 | 4.58 | 78,999 |
August 01, 2025 | 4.59 | 4.59 | 4.59 | 4.61 | 4.54 | 130,378 |
July 31, 2025 | 4.58 | 4.57 | 4.57 | 4.58 | 4.56 | 58,424 |
July 30, 2025 | 4.58 | 4.57 | 4.57 | 4.58 | 4.54 | 69,540 |
July 29, 2025 | 4.57 | 4.56 | 4.56 | 4.59 | 4.55 | 259,470 |
July 28, 2025 | 4.59 | 4.56 | 4.56 | 4.59 | 4.55 | 75,622 |
July 25, 2025 | 4.56 | 4.55 | 4.55 | 4.56 | 4.54 | 42,330 |
July 24, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.55 | 63,071 |
July 23, 2025 | 4.55 | 4.56 | 4.56 | 4.57 | 4.55 | 61,305 |
July 22, 2025 | 4.59 | 4.57 | 4.57 | 4.59 | 4.55 | 221,012 |
July 21, 2025 | 4.56 | 4.57 | 4.57 | 4.57 | 4.55 | 168,522 |
July 18, 2025 | 4.56 | 4.55 | 4.55 | 4.56 | 4.54 | 67,476 |
July 17, 2025 | 4.54 | 4.55 | 4.55 | 4.57 | 4.54 | 157,285 |
July 16, 2025 | 4.63 | 4.61 | 4.55 | 4.63 | 4.6 | 96,673 |
July 15, 2025 | 4.62 | 4.6 | 4.53 | 4.65 | 4.6 | 217,662 |
July 14, 2025 | 4.64 | 4.61 | 4.54 | 4.64 | 4.58 | 146,117 |
July 11, 2025 | 4.63 | 4.62 | 4.55 | 4.64 | 4.61 | 30,934 |
July 10, 2025 | 4.64 | 4.62 | 4.56 | 4.64 | 4.62 | 37,945 |
July 09, 2025 | 4.63 | 4.62 | 4.55 | 4.63 | 4.61 | 13,679 |
July 08, 2025 | 4.59 | 4.61 | 4.55 | 4.65 | 4.59 | 86,165 |
July 07, 2025 | 4.65 | 4.62 | 4.56 | 4.66 | 4.62 | 135,163 |
July 04, 2025 | 4.65 | 4.64 | 4.58 | 4.67 | 4.64 | 34,088 |
July 03, 2025 | 4.66 | 4.64 | 4.57 | 4.66 | 4.63 | 41,507 |
July 02, 2025 | 4.66 | 4.64 | 4.57 | 4.66 | 4.63 | 1.75M |
July 01, 2025 | 4.67 | 4.65 | 4.59 | 4.68 | 4.65 | 82,608 |
June 30, 2025 | 4.66 | 4.65 | 4.59 | 4.66 | 4.64 | 122,335 |
June 27, 2025 | 4.65 | 4.65 | 4.58 | 4.66 | 4.64 | 36,314 |
June 26, 2025 | 4.66 | 4.65 | 4.58 | 4.66 | 4.64 | 38,694 |
June 25, 2025 | 4.66 | 4.64 | 4.58 | 4.66 | 4.64 | 55,155 |
June 24, 2025 | 4.65 | 4.64 | 4.64 | 4.66 | 4.63 | 135,649 |
June 23, 2025 | 4.61 | 4.64 | 4.64 | 4.64 | 4.61 | 270,082 |
June 20, 2025 | 4.65 | 4.63 | 4.63 | 4.65 | 4.62 | 174,871 |
June 19, 2025 | 4.66 | 4.63 | 4.63 | 4.66 | 4.62 | 84,928 |
June 18, 2025 | 4.61 | 4.64 | 4.64 | 4.64 | 4.61 | 72,528 |
June 17, 2025 | 4.62 | 4.61 | 4.61 | 4.63 | 4.61 | 32,640 |
June 16, 2025 | 4.62 | 4.62 | 4.62 | 4.64 | 4.61 | 70,000 |
June 13, 2025 | 4.65 | 4.62 | 4.62 | 4.65 | 4.62 | 39,118 |