4.42
+0.004(+0.09%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 4.37 | 4.35 | 4.35 | 4.37 | 4.35 | 20,787 |
| August 13, 2025 | 4.35 | 4.36 | 4.36 | 4.36 | 4.35 | 5,222 |
| August 12, 2025 | 4.34 | 4.34 | 4.34 | 4.35 | 4.34 | 1,824 |
| August 11, 2025 | 4.34 | 4.34 | 4.34 | 4.36 | 4.33 | 26,406 |
| August 08, 2025 | 4.35 | 4.34 | 4.34 | 4.35 | 4.34 | 8,786 |
| August 07, 2025 | 4.36 | 4.34 | 4.34 | 4.36 | 4.34 | 2,421 |
| August 06, 2025 | 4.32 | 4.34 | 4.34 | 4.35 | 4.32 | 5,737 |
| August 05, 2025 | 4.36 | 4.33 | 4.33 | 4.36 | 4.33 | 3,750 |
| August 04, 2025 | 4.36 | 4.33 | 4.33 | 4.36 | 4.33 | 9,125 |
| August 01, 2025 | 4.33 | 4.33 | 4.33 | 4.35 | 4.3 | 13,939 |
| July 31, 2025 | 4.33 | 4.34 | 4.34 | 4.34 | 4.32 | 11,407 |
| July 30, 2025 | 4.34 | 4.32 | 4.32 | 4.34 | 4.32 | 15,705 |
| July 29, 2025 | 4.34 | 4.33 | 4.33 | 4.34 | 4.33 | 8,963 |
| July 28, 2025 | 4.36 | 4.33 | 4.33 | 4.36 | 4.33 | 395 |
| July 25, 2025 | 4.35 | 4.33 | 4.33 | 4.35 | 4.33 | 1,620 |
| July 24, 2025 | 4.35 | 4.33 | 4.33 | 4.35 | 4.31 | 9,343 |
| July 23, 2025 | 4.31 | 4.32 | 4.32 | 4.35 | 4.31 | 3,131 |
| July 22, 2025 | 4.33 | 4.32 | 4.32 | 4.33 | 4.31 | 15,822 |
| July 21, 2025 | 4.34 | 4.32 | 4.32 | 4.34 | 4.31 | 3,684 |
| July 18, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.31 | 19,786 |
| July 17, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.3 | 24,513 |
| July 16, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.29 | 890 |
| July 15, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.3 | 14,029 |
| July 14, 2025 | 4.3 | 4.31 | 4.31 | 4.33 | 4.3 | 2,427 |
| July 11, 2025 | 4.29 | 4.3 | 4.3 | 4.32 | 4.29 | 29,770 |
| July 10, 2025 | 4.31 | 4.32 | 4.32 | 4.32 | 4.31 | 2,621 |
| July 09, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.31 | 24,504 |
| July 08, 2025 | 4.33 | 4.31 | 4.31 | 4.33 | 4.31 | 5,432 |
| July 07, 2025 | 4.33 | 4.32 | 4.32 | 4.33 | 4.31 | 32,000 |
| July 04, 2025 | 4.33 | 4.32 | 4.32 | 4.33 | 4.32 | 1,412 |