4.45
+0.00475(+0.11%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 4.44 | 4.45 | 4.45 | 4.45 | 4.44 | 7,903 |
| October 17, 2025 | 4.48 | 4.44 | 4.44 | 4.48 | 4.44 | 3,869 |
| October 16, 2025 | 4.44 | 4.45 | 4.45 | 4.45 | 4.44 | 5,120 |
| October 15, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 14,814 |
| October 14, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 204 |
| October 13, 2025 | 4.45 | 4.43 | 4.43 | 4.45 | 4.43 | 1,284 |
| October 10, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 11,542 |
| October 09, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0 |
| October 08, 2025 | 4.41 | 4.42 | 4.42 | 4.42 | 4.41 | 3,527 |
| October 07, 2025 | 4.4 | 4.41 | 4.41 | 4.41 | 4.4 | 2,806 |
| October 06, 2025 | 4.4 | 4.41 | 4.41 | 4.41 | 4.4 | 7,892 |
| October 03, 2025 | 4.42 | 4.41 | 4.41 | 4.42 | 4.41 | 822 |
| October 02, 2025 | 4.41 | 4.42 | 4.42 | 4.42 | 4.41 | 5,739 |
| October 01, 2025 | 4.4 | 4.4 | 4.4 | 4.41 | 4.4 | 14,226 |
| September 30, 2025 | 4.41 | 4.4 | 4.4 | 4.41 | 4.4 | 1,442 |
| September 29, 2025 | 4.41 | 4.4 | 4.4 | 4.41 | 4.39 | 11,639 |
| September 26, 2025 | 4.39 | 4.39 | 4.39 | 4.4 | 4.39 | 11,992 |
| September 25, 2025 | 4.4 | 4.39 | 4.39 | 4.4 | 4.39 | 14,532 |
| September 24, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 177 |
| September 23, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 15,457 |
| September 22, 2025 | 4.43 | 4.4 | 4.4 | 4.43 | 4.38 | 5,027 |
| September 19, 2025 | 4.4 | 4.4 | 4.4 | 4.41 | 4.4 | 9,422 |
| September 18, 2025 | 4.42 | 4.4 | 4.4 | 4.42 | 4.4 | 957 |
| September 17, 2025 | 4.42 | 4.42 | 4.42 | 4.43 | 4.42 | 117 |
| September 16, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 466 |
| September 15, 2025 | 4.38 | 4.42 | 4.42 | 4.43 | 4.38 | 18,495 |
| September 12, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 2,625 |
| September 11, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 220 |
| September 10, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1,362 |
| September 09, 2025 | 4.41 | 4.4 | 4.4 | 4.41 | 4.4 | 3,074 |
| September 08, 2025 | 4.4 | 4.41 | 4.41 | 4.41 | 4.4 | 2,183 |
| September 05, 2025 | 4.35 | 4.4 | 4.4 | 4.4 | 4.35 | 13,184 |
| September 04, 2025 | 4.36 | 4.37 | 4.37 | 4.37 | 4.36 | 5,774 |
| September 03, 2025 | 4.31 | 4.36 | 4.36 | 4.36 | 4.31 | 10,049 |
| September 02, 2025 | 4.34 | 4.34 | 4.34 | 4.35 | 4.34 | 888 |
| September 01, 2025 | 4.37 | 4.35 | 4.35 | 4.38 | 4.35 | 1,737 |
| August 29, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 8,112 |
| August 28, 2025 | 4.33 | 4.36 | 4.36 | 4.36 | 4.33 | 7,345 |
| August 27, 2025 | 4.35 | 4.34 | 4.34 | 4.35 | 4.34 | 4,435 |
| August 26, 2025 | 4.36 | 4.35 | 4.35 | 4.37 | 4.34 | 20,624 |
| August 22, 2025 | 4.36 | 4.35 | 4.35 | 4.36 | 4.33 | 4,094 |
| August 21, 2025 | 4.32 | 4.33 | 4.33 | 4.34 | 4.32 | 37 |
| August 20, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0 |
| August 19, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1,929 |
| August 18, 2025 | 4.34 | 4.33 | 4.33 | 4.34 | 4.33 | 26,223 |
| August 15, 2025 | 4.35 | 4.33 | 4.33 | 4.35 | 4.33 | 4,049 |
| August 14, 2025 | 4.33 | 4.34 | 4.34 | 4.36 | 4.33 | 3,021 |
| August 13, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 5,834 |
| August 12, 2025 | 4.34 | 4.33 | 4.33 | 4.34 | 4.33 | 5,353 |
| August 11, 2025 | 4.34 | 4.34 | 4.34 | 4.35 | 4.33 | 1,986 |
| August 08, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.33 | 3,205 |
| August 07, 2025 | 4.36 | 4.35 | 4.35 | 4.36 | 4.35 | 131 |
| August 06, 2025 | 4.37 | 4.35 | 4.35 | 4.37 | 4.34 | 11,352 |
| August 05, 2025 | 4.34 | 4.35 | 4.35 | 4.35 | 4.34 | 2,763 |
| August 04, 2025 | 4.34 | 4.34 | 4.34 | 4.35 | 4.33 | 561 |
| August 01, 2025 | 4.33 | 4.33 | 4.33 | 4.34 | 4.3 | 10,336 |
| July 31, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.31 | 1,879 |
| July 30, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.31 | 336 |
| July 29, 2025 | 4.29 | 4.31 | 4.31 | 4.31 | 4.29 | 1,486 |
| July 28, 2025 | 4.32 | 4.3 | 4.3 | 4.33 | 4.3 | 674 |