4.44
+0.0375(+0.85%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.42 | 4.44 | 4.44 | 4.46 | 4.41 | 58,957 |
| September 04, 2025 | 4.4 | 4.4 | 4.4 | 4.43 | 4.38 | 214,548 |
| September 03, 2025 | 4.37 | 4.39 | 4.39 | 4.42 | 4.36 | 149,308 |
| September 02, 2025 | 4.39 | 4.38 | 4.38 | 4.4 | 4.36 | 238,267 |
| September 01, 2025 | 4.38 | 4.38 | 4.38 | 4.41 | 4.36 | 285,470 |
| August 29, 2025 | 4.39 | 4.39 | 4.39 | 4.42 | 4.37 | 78,332 |
| August 28, 2025 | 4.4 | 4.39 | 4.39 | 4.42 | 4.36 | 1.07M |
| August 27, 2025 | 4.38 | 4.38 | 4.38 | 4.4 | 4.36 | 493,552 |
| August 26, 2025 | 4.36 | 4.37 | 4.37 | 4.39 | 4.36 | 272,958 |
| August 22, 2025 | 4.35 | 4.38 | 4.38 | 4.4 | 4.35 | 216,773 |
| August 21, 2025 | 4.37 | 4.35 | 4.35 | 4.39 | 4.33 | 115,438 |
| August 20, 2025 | 4.36 | 4.36 | 4.36 | 4.38 | 4.35 | 156,825 |
| August 19, 2025 | 4.35 | 4.36 | 4.36 | 4.38 | 4.34 | 214,470 |
| August 18, 2025 | 4.36 | 4.34 | 4.34 | 4.38 | 4.33 | 150,194 |
| August 15, 2025 | 4.36 | 4.36 | 4.36 | 4.39 | 4.34 | 200,726 |
| August 14, 2025 | 4.38 | 4.36 | 4.36 | 4.4 | 4.35 | 137,277 |
| August 13, 2025 | 4.36 | 4.38 | 4.38 | 4.38 | 4.34 | 279,884 |
| August 12, 2025 | 4.36 | 4.36 | 4.36 | 4.37 | 4.34 | 126,345 |
| August 11, 2025 | 4.36 | 4.36 | 4.36 | 4.39 | 4.34 | 104,101 |
| August 08, 2025 | 4.37 | 4.36 | 4.36 | 4.37 | 4.36 | 761,663 |
| August 07, 2025 | 4.37 | 4.38 | 4.38 | 4.4 | 4.35 | 1.09M |
| August 06, 2025 | 4.37 | 4.37 | 4.37 | 4.39 | 4.34 | 134,126 |
| August 05, 2025 | 4.38 | 4.38 | 4.38 | 4.4 | 4.36 | 654,956 |
| August 04, 2025 | 4.37 | 4.37 | 4.37 | 4.4 | 4.36 | 169,975 |
| August 01, 2025 | 4.31 | 4.36 | 4.36 | 4.4 | 4.29 | 93,787 |
| July 31, 2025 | 4.33 | 4.34 | 4.34 | 4.35 | 4.31 | 365,254 |
| July 30, 2025 | 4.34 | 4.32 | 4.32 | 4.36 | 4.32 | 373,042 |
| July 29, 2025 | 4.31 | 4.32 | 4.32 | 4.33 | 4.3 | 198,830 |
| July 28, 2025 | 4.34 | 4.31 | 4.31 | 4.34 | 4.3 | 277,130 |
| July 25, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.3 | 207,725 |
| July 24, 2025 | 4.32 | 4.31 | 4.31 | 4.33 | 4.28 | 108,973 |
| July 23, 2025 | 4.32 | 4.32 | 4.32 | 4.33 | 4.31 | 183,971 |
| July 22, 2025 | 4.28 | 4.33 | 4.33 | 4.34 | 4.28 | 143,956 |
| July 21, 2025 | 4.31 | 4.32 | 4.32 | 4.32 | 4.31 | 99,995 |
| July 18, 2025 | 4.29 | 4.3 | 4.3 | 4.3 | 4.29 | 121,566 |
| July 17, 2025 | 4.28 | 4.29 | 4.29 | 4.3 | 4.27 | 280,099 |
| July 16, 2025 | 4.27 | 4.29 | 4.29 | 4.32 | 4.26 | 454,465 |
| July 15, 2025 | 4.29 | 4.28 | 4.28 | 4.32 | 4.27 | 386,044 |
| July 14, 2025 | 4.33 | 4.29 | 4.29 | 4.33 | 4.27 | 354,482 |
| July 11, 2025 | 4.32 | 4.3 | 4.3 | 4.32 | 4.3 | 105,752 |
| July 10, 2025 | 4.32 | 4.31 | 4.31 | 4.33 | 4.31 | 128,500 |
| July 09, 2025 | 4.3 | 4.31 | 4.31 | 4.31 | 4.29 | 120,447 |
| July 08, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.29 | 575,842 |
| July 07, 2025 | 4.32 | 4.3 | 4.3 | 4.33 | 4.3 | 379,023 |
| July 04, 2025 | 4.32 | 4.32 | 4.32 | 4.35 | 4.3 | 119,565 |
| July 03, 2025 | 4.35 | 4.32 | 4.32 | 4.4 | 4.3 | 151,726 |
| July 02, 2025 | 4.34 | 4.33 | 4.33 | 4.35 | 4.33 | 230,599 |
| July 01, 2025 | 4.36 | 4.34 | 4.34 | 4.38 | 4.33 | 201,584 |
| June 30, 2025 | 4.33 | 4.34 | 4.34 | 4.35 | 4.33 | 139,158 |
| June 27, 2025 | 4.34 | 4.34 | 4.34 | 4.35 | 4.33 | 372,793 |
| June 26, 2025 | 4.34 | 4.33 | 4.33 | 4.35 | 4.31 | 198,068 |
| June 25, 2025 | 4.33 | 4.32 | 4.32 | 4.34 | 4.31 | 123,950 |
| June 24, 2025 | 4.32 | 4.33 | 4.33 | 4.33 | 4.3 | 187,391 |
| June 23, 2025 | 4.29 | 4.32 | 4.32 | 4.32 | 4.29 | 304,880 |
| June 20, 2025 | 4.3 | 4.29 | 4.29 | 4.31 | 4.28 | 532,554 |
| June 19, 2025 | 4.29 | 4.3 | 4.3 | 4.31 | 4.28 | 122,737 |
| June 18, 2025 | 4.29 | 4.31 | 4.31 | 4.31 | 4.28 | 137,799 |
| June 17, 2025 | 4.28 | 4.28 | 4.28 | 4.29 | 4.27 | 144,993 |
| June 16, 2025 | 4.28 | 4.28 | 4.28 | 4.29 | 4.27 | 230,962 |
| June 13, 2025 | 4.3 | 4.28 | 4.28 | 4.31 | 4.28 | 119,484 |