4.81
-0.01(-0.21%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.83 | 4.81 | 4.81 | 4.84 | 4.81 | 225,328 |
| August 15, 2025 | 4.84 | 4.82 | 4.82 | 4.85 | 4.82 | 228,546 |
| August 14, 2025 | 4.86 | 4.84 | 4.84 | 4.86 | 4.84 | 1.01M |
| August 13, 2025 | 4.9 | 4.91 | 4.85 | 4.91 | 4.89 | 493,319 |
| August 12, 2025 | 4.91 | 4.89 | 4.89 | 4.91 | 4.88 | 142,086 |
| August 11, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.9 | 267,575 |
| August 08, 2025 | 4.93 | 4.89 | 4.89 | 4.93 | 4.89 | 151,524 |
| August 07, 2025 | 4.9 | 4.91 | 4.91 | 4.91 | 4.89 | 461,225 |
| August 06, 2025 | 4.9 | 4.91 | 4.91 | 4.91 | 4.89 | 117,232 |
| August 05, 2025 | 4.91 | 4.9 | 4.9 | 4.91 | 4.9 | 190,746 |
| August 04, 2025 | 4.89 | 4.9 | 4.9 | 4.9 | 4.87 | 284,804 |
| August 01, 2025 | 4.86 | 4.88 | 4.88 | 4.89 | 4.84 | 149,082 |
| July 31, 2025 | 4.88 | 4.87 | 4.87 | 4.9 | 4.85 | 175,285 |
| July 30, 2025 | 4.89 | 4.87 | 4.87 | 4.89 | 4.87 | 180,755 |
| July 29, 2025 | 4.86 | 4.87 | 4.87 | 4.88 | 4.85 | 288,562 |
| July 28, 2025 | 4.86 | 4.85 | 4.85 | 4.89 | 4.85 | 308,772 |
| July 25, 2025 | 4.87 | 4.85 | 4.85 | 4.87 | 4.85 | 142,492 |
| July 24, 2025 | 4.85 | 4.87 | 4.87 | 4.87 | 4.83 | 353,626 |
| July 23, 2025 | 4.87 | 4.86 | 4.86 | 4.87 | 4.86 | 503,838 |
| July 22, 2025 | 4.87 | 4.88 | 4.88 | 4.88 | 4.86 | 448,930 |
| July 21, 2025 | 4.87 | 4.88 | 4.88 | 4.88 | 4.87 | 185,765 |
| July 18, 2025 | 4.86 | 4.86 | 4.86 | 4.87 | 4.85 | 503,083 |
| July 17, 2025 | 4.84 | 4.86 | 4.86 | 4.86 | 4.84 | 524,444 |
| July 16, 2025 | 4.83 | 4.83 | 4.83 | 4.84 | 4.83 | 389,855 |
| July 15, 2025 | 4.85 | 4.83 | 4.83 | 4.85 | 4.83 | 274,854 |
| July 14, 2025 | 4.84 | 4.84 | 4.84 | 4.85 | 4.81 | 423,722 |
| July 11, 2025 | 4.84 | 4.85 | 4.85 | 4.85 | 4.83 | 482,726 |
| July 10, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.84 | 585,374 |
| July 09, 2025 | 4.83 | 4.84 | 4.84 | 4.84 | 4.83 | 509,681 |
| July 08, 2025 | 4.84 | 4.84 | 4.84 | 4.85 | 4.83 | 4.69M |
| July 07, 2025 | 4.84 | 4.83 | 4.83 | 4.85 | 4.83 | 118,654 |
| July 04, 2025 | 4.85 | 4.84 | 4.84 | 4.88 | 4.83 | 95,937 |
| July 03, 2025 | 4.86 | 4.85 | 4.85 | 4.89 | 4.84 | 266,350 |
| July 02, 2025 | 4.85 | 4.85 | 4.85 | 4.86 | 4.84 | 1.14M |
| July 01, 2025 | 4.87 | 4.86 | 4.86 | 4.87 | 4.85 | 204,433 |
| June 30, 2025 | 4.85 | 4.86 | 4.86 | 4.86 | 4.85 | 248,725 |
| June 27, 2025 | 4.84 | 4.85 | 4.85 | 4.86 | 4.84 | 567,573 |
| June 26, 2025 | 4.84 | 4.84 | 4.84 | 4.85 | 4.84 | 172,407 |
| June 25, 2025 | 4.84 | 4.83 | 4.83 | 4.84 | 4.83 | 266,641 |
| June 24, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.82 | 317,667 |
| June 23, 2025 | 4.82 | 4.84 | 4.84 | 4.84 | 4.82 | 185,704 |
| June 20, 2025 | 4.82 | 4.82 | 4.82 | 4.85 | 4.8 | 158,812 |
| June 19, 2025 | 4.81 | 4.81 | 4.81 | 4.83 | 4.8 | 424,105 |
| June 18, 2025 | 4.81 | 4.82 | 4.82 | 4.82 | 4.81 | 219,267 |
| June 17, 2025 | 4.79 | 4.8 | 4.8 | 4.8 | 4.79 | 116,544 |
| June 16, 2025 | 4.79 | 4.79 | 4.79 | 4.8 | 4.78 | 112,322 |
| June 13, 2025 | 4.81 | 4.79 | 4.79 | 4.82 | 4.79 | 70,954 |
| June 12, 2025 | 4.79 | 4.81 | 4.81 | 4.81 | 4.79 | 102,425 |
| June 11, 2025 | 4.78 | 4.78 | 4.78 | 4.79 | 4.77 | 218,648 |
| June 10, 2025 | 4.78 | 4.78 | 4.78 | 4.8 | 4.78 | 696,528 |
| June 09, 2025 | 4.77 | 4.78 | 4.78 | 4.79 | 4.77 | 159,935 |
| June 06, 2025 | 4.81 | 4.79 | 4.79 | 4.81 | 4.78 | 179,501 |
| June 05, 2025 | 4.83 | 4.8 | 4.8 | 4.83 | 4.8 | 148,795 |
| June 04, 2025 | 4.8 | 4.81 | 4.81 | 4.81 | 4.79 | 149,293 |
| June 03, 2025 | 4.8 | 4.79 | 4.79 | 4.81 | 4.79 | 177,625 |
| June 02, 2025 | 4.81 | 4.79 | 4.79 | 4.82 | 4.79 | 186,343 |
| May 30, 2025 | 4.8 | 4.8 | 4.8 | 4.81 | 4.79 | 241,595 |
| May 29, 2025 | 4.78 | 4.8 | 4.8 | 4.8 | 4.77 | 310,813 |
| May 28, 2025 | 4.79 | 4.78 | 4.78 | 4.8 | 4.77 | 210,888 |
| May 27, 2025 | 4.79 | 4.79 | 4.79 | 4.8 | 4.78 | 674,386 |