4.42
+0.0085(+0.19%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
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 |