4.89
-0.012(-0.24%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.91 | 4.89 | 4.89 | 4.93 | 4.87 | 11,165 |
| August 15, 2025 | 4.94 | 4.91 | 4.91 | 4.94 | 4.89 | 23,746 |
| August 14, 2025 | 4.94 | 4.91 | 4.91 | 4.94 | 4.9 | 40,976 |
| August 13, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.9 | 11,704 |
| August 12, 2025 | 4.91 | 4.9 | 4.9 | 4.91 | 4.89 | 56,000 |
| August 11, 2025 | 4.9 | 4.9 | 4.9 | 4.92 | 4.88 | 8,556 |
| August 08, 2025 | 4.91 | 4.88 | 4.88 | 4.91 | 4.88 | 53,455 |
| August 07, 2025 | 4.9 | 4.9 | 4.9 | 4.92 | 4.88 | 508,138 |
| August 06, 2025 | 4.9 | 4.89 | 4.89 | 4.9 | 4.88 | 5,027 |
| August 05, 2025 | 4.87 | 4.87 | 4.87 | 4.9 | 4.87 | 4,219 |
| August 04, 2025 | 4.89 | 4.87 | 4.87 | 4.89 | 4.87 | 6,779 |
| August 01, 2025 | 4.84 | 4.87 | 4.87 | 4.89 | 4.84 | 5,118 |
| July 31, 2025 | 4.87 | 4.87 | 4.87 | 4.88 | 4.86 | 1,158 |
| July 30, 2025 | 4.84 | 4.86 | 4.86 | 4.88 | 4.84 | 386 |
| July 29, 2025 | 4.88 | 4.85 | 4.85 | 4.89 | 4.85 | 2,616 |
| July 28, 2025 | 4.89 | 4.87 | 4.87 | 4.89 | 4.85 | 874 |
| July 25, 2025 | 4.89 | 4.86 | 4.86 | 4.89 | 4.85 | 8,733 |
| July 24, 2025 | 4.84 | 4.87 | 4.87 | 4.88 | 4.84 | 2,718 |
| July 23, 2025 | 4.88 | 4.85 | 4.85 | 4.88 | 4.85 | 26,465 |
| July 22, 2025 | 4.88 | 4.86 | 4.86 | 4.88 | 4.83 | 6,668 |
| July 21, 2025 | 4.87 | 4.85 | 4.85 | 4.87 | 4.82 | 6,989 |
| July 18, 2025 | 4.82 | 4.86 | 4.86 | 4.86 | 4.82 | 4,089 |
| July 17, 2025 | 4.85 | 4.86 | 4.86 | 4.86 | 4.83 | 6,804 |
| July 16, 2025 | 4.85 | 4.83 | 4.83 | 4.85 | 4.83 | 4,340 |
| July 15, 2025 | 4.86 | 4.83 | 4.83 | 4.86 | 4.83 | 6,936 |
| July 14, 2025 | 4.84 | 4.83 | 4.83 | 4.86 | 4.83 | 31,102 |
| July 11, 2025 | 4.86 | 4.85 | 4.85 | 4.87 | 4.83 | 31,830 |
| July 10, 2025 | 4.86 | 4.85 | 4.85 | 4.87 | 4.84 | 61,262 |
| July 09, 2025 | 4.99 | 5 | 4.83 | 5.03 | 4.99 | 49,951 |
| July 08, 2025 | 5.03 | 5.01 | 4.84 | 5.04 | 4.98 | 612,569 |
| July 07, 2025 | 5.04 | 5.01 | 4.84 | 5.04 | 4.99 | 5,862 |
| July 04, 2025 | 5.04 | 5.02 | 4.85 | 5.04 | 5.01 | 13,677 |
| July 03, 2025 | 5.05 | 5.02 | 4.85 | 5.05 | 5.01 | 59,025 |
| July 02, 2025 | 4.99 | 5.01 | 4.83 | 5.04 | 4.99 | 2,104 |
| July 01, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5 | 9,383 |
| June 30, 2025 | 5.02 | 5 | 5 | 5.02 | 4.97 | 10,162 |
| June 27, 2025 | 4.99 | 4.99 | 4.99 | 5.02 | 4.97 | 10,529 |
| June 26, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.98 | 47,086 |
| June 25, 2025 | 4.98 | 4.97 | 4.97 | 5.01 | 4.97 | 7,935 |
| June 24, 2025 | 4.98 | 4.98 | 4.98 | 5 | 4.98 | 14,006 |
| June 23, 2025 | 4.98 | 4.96 | 4.96 | 4.99 | 4.96 | 2,472 |
| June 20, 2025 | 4.94 | 4.95 | 4.95 | 4.97 | 4.94 | 2,680 |
| June 19, 2025 | 4.96 | 4.93 | 4.93 | 4.96 | 4.93 | 1,800 |
| June 18, 2025 | 4.97 | 4.94 | 4.94 | 4.98 | 4.94 | 3,588 |
| June 17, 2025 | 4.97 | 4.95 | 4.95 | 4.97 | 4.94 | 3,297 |
| June 16, 2025 | 4.94 | 4.96 | 4.96 | 4.96 | 4.92 | 4,634 |
| June 13, 2025 | 4.93 | 4.93 | 4.93 | 4.95 | 4.93 | 9,260 |
| June 12, 2025 | 4.94 | 4.97 | 4.97 | 4.97 | 4.94 | 7,632 |
| June 11, 2025 | 4.97 | 4.94 | 4.94 | 4.97 | 4.94 | 12,621 |
| June 10, 2025 | 4.97 | 4.93 | 4.93 | 4.97 | 4.93 | 7,842 |
| June 09, 2025 | 4.96 | 4.93 | 4.93 | 4.97 | 4.93 | 11,946 |
| June 06, 2025 | 4.95 | 4.94 | 4.94 | 4.96 | 4.93 | 7,267 |
| June 05, 2025 | 4.97 | 4.96 | 4.96 | 4.97 | 4.94 | 3,675 |
| June 04, 2025 | 4.94 | 4.95 | 4.95 | 4.95 | 4.94 | 7,880 |
| June 03, 2025 | 4.91 | 4.94 | 4.94 | 4.94 | 4.91 | 11,729 |
| June 02, 2025 | 4.95 | 4.92 | 4.92 | 4.95 | 4.91 | 5,286 |
| May 30, 2025 | 4.91 | 4.93 | 4.93 | 4.94 | 4.91 | 2,815 |
| May 29, 2025 | 4.94 | 4.92 | 4.92 | 4.95 | 4.92 | 7,895 |
| May 28, 2025 | 4.94 | 4.91 | 4.91 | 4.94 | 4.9 | 2,588 |
| May 27, 2025 | 4.91 | 4.91 | 4.91 | 4.93 | 4.87 | 6,819 |