4.37
+0.0045(+0.10%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.37 | 4.37 | 4.37 | 4.39 | 4.36 | 47,218 |
| December 23, 2025 | 4.37 | 4.36 | 4.36 | 4.38 | 4.36 | 155,486 |
| December 22, 2025 | 4.37 | 4.36 | 4.36 | 4.37 | 4.36 | 117,236 |
| December 19, 2025 | 4.35 | 4.37 | 4.37 | 4.4 | 4.35 | 561,997 |
| December 18, 2025 | 4.37 | 4.38 | 4.38 | 4.39 | 4.37 | 218,580 |
| December 17, 2025 | 4.37 | 4.36 | 4.36 | 4.37 | 4.36 | 163,546 |
| December 16, 2025 | 4.39 | 4.36 | 4.36 | 4.39 | 4.34 | 274,559 |
| December 15, 2025 | 4.36 | 4.36 | 4.36 | 4.37 | 4.35 | 341,397 |
| December 12, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.35 | 155,416 |
| December 11, 2025 | 4.34 | 4.37 | 4.37 | 4.38 | 4.34 | 106,062 |
| December 10, 2025 | 4.35 | 4.36 | 4.36 | 4.36 | 4.34 | 482,409 |
| December 09, 2025 | 4.32 | 4.35 | 4.35 | 4.38 | 4.32 | 85,732 |
| December 08, 2025 | 4.36 | 4.35 | 4.35 | 4.37 | 4.35 | 1.2M |
| December 05, 2025 | 4.38 | 4.37 | 4.37 | 4.38 | 4.36 | 137,248 |
| December 04, 2025 | 4.41 | 4.37 | 4.37 | 4.41 | 4.37 | 144,674 |
| December 03, 2025 | 4.39 | 4.38 | 4.38 | 4.39 | 4.38 | 404,037 |
| December 02, 2025 | 4.35 | 4.38 | 4.38 | 4.38 | 4.35 | 585,453 |
| December 01, 2025 | 4.42 | 4.38 | 4.38 | 4.42 | 4.36 | 431,175 |
| November 28, 2025 | 4.42 | 4.39 | 4.39 | 4.45 | 4.38 | 152,855 |
| November 27, 2025 | 4.42 | 4.41 | 4.41 | 4.42 | 4.38 | 933,077 |
| November 26, 2025 | 4.4 | 4.4 | 4.4 | 4.41 | 4.39 | 359,097 |
| November 25, 2025 | 4.39 | 4.4 | 4.4 | 4.4 | 4.39 | 453,973 |
| November 24, 2025 | 4.41 | 4.39 | 4.39 | 4.41 | 4.38 | 208,792 |
| November 21, 2025 | 4.38 | 4.38 | 4.38 | 4.4 | 4.35 | 746,443 |
| November 20, 2025 | 4.36 | 4.37 | 4.37 | 4.37 | 4.35 | 151,669 |
| November 19, 2025 | 4.36 | 4.36 | 4.36 | 4.37 | 4.36 | 209,309 |
| November 18, 2025 | 4.37 | 4.36 | 4.36 | 4.38 | 4.36 | 303,228 |
| November 17, 2025 | 4.35 | 4.36 | 4.36 | 4.38 | 4.35 | 287,755 |
| November 14, 2025 | 4.35 | 4.36 | 4.36 | 4.38 | 4.35 | 237,380 |
| November 13, 2025 | 4.47 | 4.36 | 4.36 | 4.47 | 4.36 | 177,086 |
| November 12, 2025 | 4.46 | 4.47 | 4.37 | 4.47 | 4.46 | 357,857 |
| November 11, 2025 | 4.45 | 4.46 | 4.37 | 4.47 | 4.45 | 210,963 |
| November 10, 2025 | 4.45 | 4.45 | 4.36 | 4.47 | 4.44 | 352,084 |
| November 07, 2025 | 4.45 | 4.46 | 4.46 | 4.48 | 4.43 | 397,869 |
| November 06, 2025 | 4.44 | 4.46 | 4.46 | 4.46 | 4.44 | 411,240 |
| November 05, 2025 | 4.46 | 4.43 | 4.43 | 4.49 | 4.43 | 258,485 |
| November 04, 2025 | 4.45 | 4.46 | 4.46 | 4.46 | 4.45 | 285,109 |
| November 03, 2025 | 4.45 | 4.45 | 4.45 | 4.48 | 4.44 | 402,170 |
| October 31, 2025 | 4.42 | 4.45 | 4.45 | 4.47 | 4.42 | 474,342 |
| October 30, 2025 | 4.49 | 4.46 | 4.46 | 4.49 | 4.43 | 181,863 |
| October 29, 2025 | 4.52 | 4.48 | 4.48 | 4.52 | 4.48 | 134,671 |
| October 28, 2025 | 4.49 | 4.48 | 4.48 | 4.51 | 4.48 | 124,021 |
| October 27, 2025 | 4.46 | 4.48 | 4.48 | 4.5 | 4.46 | 188,408 |
| October 24, 2025 | 4.46 | 4.48 | 4.48 | 4.51 | 4.46 | 218,749 |
| October 23, 2025 | 4.49 | 4.48 | 4.48 | 4.52 | 4.48 | 215,441 |
| October 22, 2025 | 4.49 | 4.49 | 4.49 | 4.5 | 4.48 | 160,558 |
| October 21, 2025 | 4.48 | 4.49 | 4.49 | 4.51 | 4.48 | 96,174 |
| October 20, 2025 | 4.47 | 4.48 | 4.48 | 4.49 | 4.47 | 163,437 |
| October 17, 2025 | 4.47 | 4.47 | 4.47 | 4.52 | 4.47 | 292,014 |
| October 16, 2025 | 4.43 | 4.47 | 4.47 | 4.49 | 4.43 | 171,465 |
| October 15, 2025 | 4.47 | 4.47 | 4.47 | 4.48 | 4.47 | 236,823 |
| October 14, 2025 | 4.47 | 4.46 | 4.46 | 4.48 | 4.46 | 207,749 |
| October 13, 2025 | 4.45 | 4.45 | 4.45 | 4.48 | 4.43 | 208,151 |
| October 10, 2025 | 4.43 | 4.45 | 4.45 | 4.46 | 4.43 | 115,116 |
| October 09, 2025 | 4.43 | 4.43 | 4.43 | 4.45 | 4.41 | 145,366 |
| October 08, 2025 | 4.44 | 4.43 | 4.43 | 4.44 | 4.43 | 136,968 |
| October 07, 2025 | 4.42 | 4.43 | 4.43 | 4.44 | 4.4 | 195,532 |
| October 06, 2025 | 4.43 | 4.42 | 4.42 | 4.43 | 4.41 | 256,398 |
| October 03, 2025 | 4.44 | 4.44 | 4.44 | 4.47 | 4.43 | 820,628 |
| October 02, 2025 | 4.44 | 4.44 | 4.44 | 4.46 | 4.42 | 242,205 |