4.22
+0.02(+0.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.4 | 4.2 | 4.2 | 4.7 | 4 | 2.75M |
| January 12, 2026 | 3.8 | 4.4 | 4.4 | 4.7 | 3.6 | 4.79M |
| January 09, 2026 | 3.75 | 3.8 | 3.8 | 4 | 3.49 | 1.42M |
| January 08, 2026 | 3.7 | 3.75 | 3.75 | 4 | 3.5 | 1.7M |
| January 07, 2026 | 3.55 | 3.7 | 3.7 | 3.9 | 3.4 | 2.1M |
| January 06, 2026 | 3.4 | 3.7 | 3.7 | 4.1 | 3.3 | 6.46M |
| January 05, 2026 | 3.3 | 3.15 | 3.15 | 3.5 | 3 | 2.63M |
| January 02, 2026 | 3.3 | 3.3 | 3.3 | 3.4 | 3.2 | 1.65M |
| December 31, 2025 | 3.35 | 3.3 | 3.3 | 3.45 | 3.2 | 174,210 |
| December 30, 2025 | 3.25 | 3.35 | 3.35 | 3.5 | 3.2 | 2.17M |
| December 29, 2025 | 3.4 | 3.25 | 3.25 | 3.44 | 3.2 | 1.92M |
| December 24, 2025 | 3.35 | 3.4 | 3.4 | 3.5 | 3.2 | 969,366 |
| December 23, 2025 | 3.35 | 3.35 | 3.35 | 3.6 | 3.2 | 976,990 |
| December 22, 2025 | 3.4 | 3.35 | 3.35 | 3.6 | 3.2 | 1.59M |
| December 19, 2025 | 3.5 | 3.35 | 3.35 | 3.6 | 3.2 | 822,447 |
| December 18, 2025 | 3.6 | 3.5 | 3.5 | 3.8 | 3.4 | 559,030 |
| December 17, 2025 | 3.65 | 3.6 | 3.6 | 3.8 | 3.39 | 1.4M |
| December 16, 2025 | 3.8 | 3.65 | 3.65 | 4 | 3.56 | 1.33M |
| December 15, 2025 | 3.78 | 3.8 | 3.8 | 4.1 | 3.5 | 3.14M |
| December 12, 2025 | 3.6 | 3.55 | 3.55 | 3.75 | 3.3 | 858,601 |
| December 11, 2025 | 3.45 | 3.5 | 3.5 | 3.6 | 3.3 | 1.35M |
| December 10, 2025 | 3.6 | 3.5 | 3.5 | 3.7 | 3.3 | 1.7M |
| December 09, 2025 | 3.45 | 3.6 | 3.6 | 4 | 3.3 | 1.55M |
| December 08, 2025 | 3.45 | 3.5 | 3.5 | 3.6 | 3.3 | 1.11M |
| December 05, 2025 | 3.46 | 3.45 | 3.45 | 3.7 | 3.3 | 1.29M |
| December 04, 2025 | 3.55 | 3.55 | 3.55 | 3.88 | 3.4 | 1.24M |
| December 03, 2025 | 3.55 | 3.75 | 3.75 | 4 | 3.3 | 1.25M |
| December 02, 2025 | 3.85 | 3.45 | 3.45 | 4 | 3.3 | 4.99M |
| December 01, 2025 | 3.75 | 3.9 | 3.9 | 4.4 | 3.6 | 5.83M |
| November 28, 2025 | 3.6 | 3.65 | 3.65 | 3.8 | 3.5 | 1.92M |
| November 27, 2025 | 3.7 | 3.6 | 3.6 | 3.9 | 3.5 | 2.72M |
| November 26, 2025 | 3.8 | 3.7 | 3.7 | 3.86 | 3.5 | 6.01M |
| November 25, 2025 | 3.85 | 3.8 | 3.8 | 4.2 | 3.6 | 3.6M |
| November 24, 2025 | 3.8 | 3.85 | 3.85 | 4 | 3.51 | 4.03M |
| November 21, 2025 | 4.25 | 3.8 | 3.8 | 4.95 | 3.5 | 5.3M |
| November 20, 2025 | 4.36 | 4.25 | 4.25 | 4.7 | 4 | 2.68M |
| November 19, 2025 | 4.75 | 4.5 | 4.5 | 5.2 | 4.26 | 5.51M |
| November 18, 2025 | 4.75 | 4.49 | 4.49 | 5.2 | 4.1 | 6.47M |
| November 17, 2025 | 3.95 | 4.75 | 4.75 | 4.9 | 3.4 | 8.71M |
| November 14, 2025 | 3.6 | 3.95 | 3.95 | 4.2 | 3.5 | 10.78M |
| November 13, 2025 | 3.55 | 3.55 | 3.55 | 3.7 | 3.41 | 623,378 |
| November 12, 2025 | 3.65 | 3.55 | 3.55 | 3.85 | 3.4 | 2.17M |
| November 11, 2025 | 3.45 | 3.65 | 3.65 | 3.9 | 3.3 | 2.16M |
| November 10, 2025 | 3.3 | 3.3 | 3.3 | 3.59 | 3.3 | 932,018 |
| November 07, 2025 | 3.3 | 3.45 | 3.45 | 3.5 | 3.2 | 1.92M |
| November 06, 2025 | 3.45 | 3.3 | 3.3 | 3.6 | 3.2 | 1.45M |
| November 05, 2025 | 3.55 | 3.45 | 3.45 | 3.7 | 3.4 | 1.35M |
| November 04, 2025 | 3.65 | 3.55 | 3.55 | 3.9 | 3.2 | 3.18M |
| November 03, 2025 | 3.75 | 3.75 | 3.75 | 3.9 | 3.6 | 914,814 |
| October 31, 2025 | 3.45 | 3.75 | 3.75 | 3.9 | 3.3 | 2.23M |
| October 30, 2025 | 3.5 | 3.45 | 3.45 | 3.8 | 3.2 | 3.02M |
| October 29, 2025 | 3.6 | 3.55 | 3.55 | 3.8 | 3.3 | 2.09M |
| October 28, 2025 | 3.64 | 3.6 | 3.6 | 3.8 | 3.22 | 3.63M |
| October 27, 2025 | 3.9 | 3.7 | 3.7 | 4 | 3.5 | 5.87M |
| October 24, 2025 | 4 | 3.9 | 3.9 | 4.1 | 3.63 | 3.23M |
| October 23, 2025 | 3.95 | 4 | 4 | 4.2 | 3.8 | 2.83M |
| October 22, 2025 | 4.1 | 3.95 | 3.95 | 4.3 | 3.81 | 3.54M |
| October 21, 2025 | 3.9 | 4.1 | 4.1 | 4.5 | 3.7 | 5.8M |
| October 20, 2025 | 4.15 | 3.9 | 3.9 | 4.3 | 3.8 | 2.47M |
| October 17, 2025 | 3.9 | 4.15 | 4.15 | 4.3 | 3.5 | 10.09M |