4.42
-0.0025(-0.06%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.42 | 4.42 | 4.42 | 4.45 | 4.42 | 8,584 |
| November 06, 2025 | 4.45 | 4.42 | 4.42 | 4.45 | 4.41 | 26,116 |
| November 05, 2025 | 4.43 | 4.42 | 4.42 | 4.43 | 4.41 | 48,856 |
| November 04, 2025 | 4.4 | 4.42 | 4.42 | 4.42 | 4.4 | 104,218 |
| November 03, 2025 | 4.43 | 4.42 | 4.42 | 4.45 | 4.4 | 35,214 |
| October 31, 2025 | 4.43 | 4.42 | 4.42 | 4.45 | 4.41 | 48,132 |
| October 30, 2025 | 4.46 | 4.44 | 4.44 | 4.46 | 4.43 | 86,403 |
| October 29, 2025 | 4.43 | 4.45 | 4.45 | 4.48 | 4.43 | 13,727 |
| October 28, 2025 | 4.49 | 4.45 | 4.45 | 4.49 | 4.45 | 4,253 |
| October 27, 2025 | 4.42 | 4.45 | 4.45 | 4.48 | 4.42 | 32,244 |
| October 24, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.43 | 12,443 |
| October 23, 2025 | 4.41 | 4.43 | 4.43 | 4.44 | 4.41 | 28,829 |
| October 22, 2025 | 4.44 | 4.43 | 4.43 | 4.44 | 4.43 | 5,885 |
| October 21, 2025 | 4.46 | 4.44 | 4.44 | 4.46 | 4.43 | 182,828 |
| October 20, 2025 | 4.43 | 4.43 | 4.43 | 4.45 | 4.42 | 36,207 |
| October 17, 2025 | 4.41 | 4.42 | 4.42 | 4.43 | 4.4 | 227,331 |
| October 16, 2025 | 4.42 | 4.43 | 4.43 | 4.44 | 4.42 | 36,270 |
| October 15, 2025 | 4.41 | 4.43 | 4.43 | 4.44 | 4.41 | 33,292 |
| October 14, 2025 | 4.4 | 4.4 | 4.4 | 4.41 | 4.39 | 32,394 |
| October 13, 2025 | 4.36 | 4.4 | 4.4 | 4.41 | 4.36 | 41,393 |
| October 10, 2025 | 4.44 | 4.39 | 4.39 | 4.44 | 4.39 | 13,476 |
| October 09, 2025 | 4.42 | 4.4 | 4.4 | 4.45 | 4.4 | 11,686 |
| October 08, 2025 | 4.43 | 4.42 | 4.42 | 4.43 | 4.42 | 15,680 |
| October 07, 2025 | 4.46 | 4.43 | 4.43 | 4.46 | 4.42 | 8,668 |
| October 06, 2025 | 4.46 | 4.43 | 4.43 | 4.46 | 4.42 | 117,089 |
| October 03, 2025 | 4.44 | 4.42 | 4.42 | 4.44 | 4.42 | 2,897 |
| October 02, 2025 | 4.44 | 4.43 | 4.43 | 4.44 | 4.43 | 9,068 |
| October 01, 2025 | 4.43 | 4.43 | 4.43 | 4.45 | 4.42 | 61,278 |
| September 30, 2025 | 4.42 | 4.42 | 4.42 | 4.45 | 4.42 | 7,072 |
| September 29, 2025 | 4.44 | 4.42 | 4.42 | 4.44 | 4.42 | 15,051 |
| September 26, 2025 | 4.44 | 4.42 | 4.42 | 4.44 | 4.4 | 1,732 |
| September 25, 2025 | 4.45 | 4.41 | 4.41 | 4.45 | 4.41 | 22,197 |
| September 24, 2025 | 4.43 | 4.42 | 4.42 | 4.44 | 4.42 | 24,604 |
| September 23, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.43 | 25,371 |
| September 22, 2025 | 4.46 | 4.43 | 4.43 | 4.46 | 4.4 | 13,234 |
| September 19, 2025 | 4.44 | 4.43 | 4.43 | 4.44 | 4.43 | 45,422 |
| September 18, 2025 | 4.44 | 4.43 | 4.43 | 4.44 | 4.42 | 668 |
| September 17, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.42 | 24,362 |
| September 16, 2025 | 4.41 | 4.43 | 4.43 | 4.44 | 4.41 | 160,644 |
| September 15, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.42 | 1,689 |
| September 12, 2025 | 4.44 | 4.42 | 4.42 | 4.44 | 4.39 | 37,433 |
| September 11, 2025 | 4.39 | 4.43 | 4.43 | 4.43 | 4.39 | 8,582 |
| September 10, 2025 | 4.44 | 4.41 | 4.41 | 4.44 | 4.38 | 56,234 |
| September 09, 2025 | 4.42 | 4.41 | 4.41 | 4.42 | 4.41 | 827 |
| September 08, 2025 | 4.44 | 4.42 | 4.42 | 4.44 | 4.41 | 25,563 |
| September 05, 2025 | 4.39 | 4.41 | 4.41 | 4.43 | 4.39 | 5,269 |
| September 04, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.39 | 22,484 |
| September 03, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.37 | 17,280 |
| September 02, 2025 | 4.41 | 4.38 | 4.38 | 4.41 | 4.37 | 4,311 |
| September 01, 2025 | 4.4 | 4.39 | 4.39 | 4.41 | 4.38 | 13,886 |
| August 29, 2025 | 4.39 | 4.38 | 4.38 | 4.4 | 4.38 | 20,272 |
| August 28, 2025 | 4.39 | 4.39 | 4.39 | 4.4 | 4.39 | 16,624 |
| August 27, 2025 | 4.37 | 4.39 | 4.39 | 4.39 | 4.37 | 47,698 |
| August 26, 2025 | 4.38 | 4.39 | 4.39 | 4.4 | 4.34 | 145,819 |
| August 22, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.34 | 4,650 |
| August 21, 2025 | 4.35 | 4.34 | 4.34 | 4.36 | 4.34 | 34,265 |
| August 20, 2025 | 4.36 | 4.35 | 4.35 | 4.36 | 4.34 | 153,438 |
| August 19, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.34 | 4,504 |
| August 18, 2025 | 4.35 | 4.35 | 4.35 | 4.38 | 4.35 | 705 |
| August 15, 2025 | 4.37 | 4.35 | 4.35 | 4.37 | 4.35 | 3,804 |
