4.40
-0.00245(-0.06%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 25, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 10,610 |
July 24, 2025 | 4.29 | 4.3 | 4.3 | 4.3 | 4.29 | 40,738 |
July 23, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 1,548 |
July 22, 2025 | 4.3 | 4.31 | 4.31 | 4.31 | 4.3 | 5,804 |
July 21, 2025 | 4.27 | 4.3 | 4.3 | 4.3 | 4.27 | 3,934 |
July 18, 2025 | 4.31 | 4.29 | 4.29 | 4.31 | 4.28 | 1,459 |
July 17, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0 |
July 16, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.27 | 60,533 |
July 15, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.27 | 11,709 |
July 14, 2025 | 4.31 | 4.28 | 4.28 | 4.31 | 4.28 | 7,024 |
July 11, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 8,539 |
July 10, 2025 | 4.33 | 4.3 | 4.3 | 4.33 | 4.3 | 2,241 |
July 09, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 9,420 |
July 08, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2,952 |
July 07, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.29 | 265,930 |
July 04, 2025 | 4.31 | 4.3 | 4.3 | 4.31 | 4.3 | 1,168 |
July 03, 2025 | 4.32 | 4.3 | 4.3 | 4.32 | 4.3 | 9,548 |
July 02, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 4,941 |
July 01, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.31 | 2,990 |
June 30, 2025 | 4.33 | 4.31 | 4.31 | 4.33 | 4.31 | 8,527 |
June 27, 2025 | 4.31 | 4.3 | 4.3 | 4.31 | 4.3 | 4,688 |
June 26, 2025 | 4.31 | 4.3 | 4.3 | 4.31 | 4.3 | 1,601 |
June 25, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 368 |
June 24, 2025 | 4.29 | 4.3 | 4.3 | 4.3 | 4.29 | 3,849 |
June 23, 2025 | 4.27 | 4.29 | 4.29 | 4.29 | 4.27 | 1,527 |
June 20, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 13,369 |
June 19, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 4,400 |
June 18, 2025 | 4.26 | 4.28 | 4.28 | 4.28 | 4.26 | 1,527 |
June 17, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0 |
June 16, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.26 | 4,570 |
June 13, 2025 | 4.29 | 4.27 | 4.27 | 4.29 | 4.26 | 16,795 |