4.48
+0.007(+0.16%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
October 01, 2025 | 4.41 | 4.43 | 4.43 | 4.47 | 4.41 | 186,679 |
September 30, 2025 | 4.43 | 4.43 | 4.43 | 4.45 | 4.4 | 311,689 |
September 29, 2025 | 4.42 | 4.42 | 4.42 | 4.43 | 4.41 | 252,601 |
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 |