4.25
-0.5(-10.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.75 | 4.25 | 4.25 | 5 | 4 | 3.52M |
| September 25, 2025 | 5.05 | 4.75 | 4.75 | 5.2 | 4 | 5M |
| September 24, 2025 | 5.45 | 5.3 | 5.3 | 6.4 | 4.7 | 13.32M |
| September 23, 2025 | 3.8 | 5.55 | 5.55 | 6 | 3.7 | 22.2M |
| September 22, 2025 | 3.5 | 3.8 | 3.8 | 4.1 | 3.2 | 10.53M |
| September 19, 2025 | 2.8 | 3.35 | 3.35 | 4 | 2.8 | 9.98M |
| September 18, 2025 | 2.4 | 2.8 | 2.8 | 2.9 | 2.3 | 2.99M |
| September 17, 2025 | 2.4 | 2.4 | 2.4 | 2.6 | 2.2 | 616,734 |
| September 16, 2025 | 2.35 | 2.4 | 2.4 | 2.6 | 2.2 | 1.42M |
| September 15, 2025 | 2.3 | 2.35 | 2.35 | 2.6 | 2.2 | 1.58M |
| September 12, 2025 | 2.7 | 2.45 | 2.45 | 2.8 | 2.2 | 3.93M |
| September 11, 2025 | 2.61 | 2.65 | 2.65 | 3 | 2.5 | 2.22M |
| September 10, 2025 | 2.51 | 2.9 | 2.9 | 3.3 | 2.5 | 9.13M |
| September 09, 2025 | 1.99 | 2.6 | 2.6 | 3.2 | 1.8 | 24.58M |
| September 08, 2025 | 1.85 | 1.85 | 1.85 | 1.9 | 1.8 | 454,906 |
| September 05, 2025 | 1.85 | 1.85 | 1.85 | 1.9 | 1.8 | 138,621 |
| September 04, 2025 | 1.85 | 1.85 | 1.85 | 1.9 | 1.8 | 145,340 |
| September 03, 2025 | 1.85 | 1.85 | 1.85 | 1.9 | 1.8 | 147,328 |
| September 02, 2025 | 1.85 | 1.85 | 1.85 | 1.9 | 1.8 | 598,410 |
| September 01, 2025 | 1.88 | 1.85 | 1.85 | 1.88 | 1.8 | 1.02M |
| August 29, 2025 | 1.8 | 1.85 | 1.85 | 2 | 1.79 | 1.09M |
| August 28, 2025 | 2.08 | 1.9 | 1.9 | 2.08 | 1.82 | 1.45M |
| August 27, 2025 | 2.18 | 2 | 2 | 2.3 | 1.94 | 30,296 |
| August 26, 2025 | 2.04 | 2.15 | 2.15 | 2.3 | 2 | 950,126 |
| August 22, 2025 | 2.3 | 2.15 | 2.15 | 2.3 | 2 | 286,756 |
| August 21, 2025 | 2.26 | 2.15 | 2.15 | 2.3 | 2 | 1.1M |
| August 20, 2025 | 1.96 | 2.15 | 2.15 | 2.3 | 1.9 | 1.93M |
| August 19, 2025 | 2.08 | 2 | 2 | 2.1 | 1.95 | 624,707 |
| August 18, 2025 | 2.2 | 2 | 2 | 2.3 | 1.9 | 2.85M |
| August 15, 2025 | 1.9 | 1.8 | 1.8 | 2.2 | 1.8 | 1.91M |
| August 14, 2025 | 1.94 | 1.95 | 1.95 | 2.1 | 1.77 | 1.53M |
| August 13, 2025 | 2 | 1.9 | 1.9 | 2 | 1.8 | 232,034 |
| August 12, 2025 | 1.97 | 1.9 | 1.9 | 2 | 1.8 | 1.18M |
| August 11, 2025 | 1.9 | 1.95 | 1.95 | 1.99 | 1.9 | 1.35M |
| August 08, 2025 | 1.95 | 1.95 | 1.95 | 2 | 1.85 | 1.35M |
| August 07, 2025 | 1.94 | 1.9 | 1.9 | 2 | 1.8 | 968,582 |
| August 06, 2025 | 1.98 | 1.95 | 1.95 | 2.1 | 1.8 | 917,610 |
| August 05, 2025 | 1.8 | 1.9 | 1.9 | 2 | 1.8 | 90,482 |
| August 04, 2025 | 1.9 | 1.85 | 1.85 | 1.9 | 1.8 | 312,384 |
| August 01, 2025 | 1.83 | 1.85 | 1.85 | 1.9 | 1.8 | 391,592 |
| July 31, 2025 | 1.83 | 1.85 | 1.85 | 1.87 | 1.8 | 83,449 |
| July 30, 2025 | 1.83 | 1.85 | 1.85 | 1.9 | 1.8 | 442,243 |
| July 29, 2025 | 1.82 | 1.85 | 1.85 | 1.94 | 1.8 | 681,510 |
| July 28, 2025 | 1.88 | 1.9 | 1.9 | 1.94 | 1.8 | 279,427 |
| July 25, 2025 | 2.01 | 1.9 | 1.9 | 2.2 | 1.85 | 1.18M |
| July 24, 2025 | 2.2 | 2.1 | 2.1 | 2.2 | 2 | 391,288 |
| July 23, 2025 | 2 | 2.1 | 2.1 | 2.2 | 2 | 463,126 |
| July 22, 2025 | 2.28 | 2.1 | 2.1 | 2.4 | 2 | 1.57M |
| July 21, 2025 | 1.8 | 2.2 | 2.2 | 2.4 | 1.8 | 4.31M |
| July 18, 2025 | 1.8 | 1.85 | 1.85 | 1.9 | 1.68 | 2.74M |
| July 17, 2025 | 1.8 | 1.7 | 1.7 | 1.83 | 1.65 | 1.04M |
| July 16, 2025 | 1.7 | 1.7 | 1.7 | 1.8 | 1.6 | 1.9M |
| July 15, 2025 | 1.65 | 1.6 | 1.6 | 1.7 | 1.55 | 3.23M |
| July 14, 2025 | 1.67 | 1.6 | 1.6 | 1.7 | 1.52 | 757,275 |
| July 11, 2025 | 1.5 | 1.6 | 1.6 | 1.7 | 1.5 | 402,751 |
| July 10, 2025 | 1.69 | 1.6 | 1.6 | 1.69 | 1.5 | 133,942 |
| July 09, 2025 | 1.67 | 1.74 | 1.74 | 1.74 | 1.56 | 311,211 |
| July 08, 2025 | 1.56 | 1.6 | 1.6 | 1.6 | 1.56 | 30,000 |
| July 07, 2025 | 1.69 | 1.6 | 1.6 | 1.7 | 1.51 | 771,100 |
| July 04, 2025 | 1.7 | 1.6 | 1.6 | 1.7 | 1.49 | 313,976 |