4.41
+0.006(+0.14%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.41 | 4.41 | 4.41 | 4.44 | 4.39 | 187,476 |
| September 25, 2025 | 4.42 | 4.41 | 4.41 | 4.44 | 4.41 | 143,724 |
| September 24, 2025 | 4.44 | 4.42 | 4.42 | 4.46 | 4.42 | 399,847 |
| September 23, 2025 | 4.43 | 4.42 | 4.42 | 4.45 | 4.4 | 110,314 |
| September 22, 2025 | 4.43 | 4.42 | 4.42 | 4.43 | 4.42 | 164,105 |
| September 19, 2025 | 4.43 | 4.42 | 4.42 | 4.45 | 4.41 | 146,643 |
| September 18, 2025 | 4.45 | 4.43 | 4.43 | 4.47 | 4.42 | 129,269 |
| September 17, 2025 | 4.46 | 4.45 | 4.45 | 4.48 | 4.45 | 85,554 |
| September 16, 2025 | 4.46 | 4.45 | 4.45 | 4.47 | 4.45 | 403,874 |
| September 15, 2025 | 4.44 | 4.45 | 4.45 | 4.47 | 4.41 | 95,577 |
| September 12, 2025 | 4.45 | 4.44 | 4.44 | 4.48 | 4.44 | 319,055 |
| September 11, 2025 | 4.45 | 4.46 | 4.46 | 4.49 | 4.44 | 185,230 |
| September 10, 2025 | 4.44 | 4.45 | 4.45 | 4.52 | 4.38 | 105,252 |
| September 09, 2025 | 4.45 | 4.44 | 4.44 | 4.47 | 4.43 | 194,269 |
| September 08, 2025 | 4.44 | 4.45 | 4.45 | 4.46 | 4.43 | 81,910 |
| 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 |