4.33
+0.00775(+0.18%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 4.29 | 4.28 | 4.28 | 4.3 | 4.27 | 2,668 |
| June 11, 2025 | 4.25 | 4.26 | 4.26 | 4.26 | 4.25 | 3,287 |
| June 10, 2025 | 4.26 | 4.25 | 4.25 | 4.26 | 4.25 | 49,665 |
| June 09, 2025 | 4.24 | 4.24 | 4.24 | 4.25 | 4.24 | 10,445 |
| June 06, 2025 | 4.27 | 4.25 | 4.25 | 4.27 | 4.24 | 32,670 |
| June 05, 2025 | 4.27 | 4.26 | 4.26 | 4.28 | 4.26 | 58,654 |
| June 04, 2025 | 4.26 | 4.27 | 4.27 | 4.27 | 4.25 | 12,926 |
| June 03, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.24 | 9,402 |
| June 02, 2025 | 4.28 | 4.24 | 4.24 | 4.28 | 4.24 | 6,701 |
| May 30, 2025 | 4.26 | 4.25 | 4.25 | 4.26 | 4.25 | 3,908 |
| May 29, 2025 | 4.2 | 4.25 | 4.25 | 4.25 | 4.2 | 7,999 |
| May 28, 2025 | 4.24 | 4.23 | 4.23 | 4.24 | 4.23 | 16,463 |
| May 27, 2025 | 4.23 | 4.24 | 4.24 | 4.24 | 4.23 | 21,435 |
