4.57
-0.001(-0.02%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 4.65 | 4.63 | 4.63 | 4.65 | 4.62 | 79,258 |
| June 11, 2025 | 4.61 | 4.61 | 4.61 | 4.62 | 4.6 | 158,160 |
| June 10, 2025 | 4.62 | 4.61 | 4.61 | 4.62 | 4.61 | 51,502 |
| June 09, 2025 | 4.6 | 4.6 | 4.6 | 4.61 | 4.6 | 191,788 |
| June 06, 2025 | 4.61 | 4.61 | 4.61 | 4.63 | 4.6 | 69,416 |
| June 05, 2025 | 4.63 | 4.62 | 4.62 | 4.64 | 4.61 | 117,571 |
| June 04, 2025 | 4.6 | 4.61 | 4.61 | 4.63 | 4.59 | 41,420 |
| June 03, 2025 | 4.61 | 4.61 | 4.61 | 4.63 | 4.61 | 21,584 |
| June 02, 2025 | 4.64 | 4.6 | 4.6 | 4.64 | 4.6 | 29,047 |
| May 30, 2025 | 4.6 | 4.61 | 4.61 | 4.62 | 4.58 | 1.1M |
| May 29, 2025 | 4.6 | 4.61 | 4.61 | 4.61 | 4.58 | 123,191 |
| May 28, 2025 | 4.59 | 4.6 | 4.6 | 4.61 | 4.59 | 201,949 |
| May 27, 2025 | 4.63 | 4.6 | 4.6 | 4.63 | 4.57 | 137,760 |