4.90
+0(+0.00%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 4.9 | 4.9 | 4.9 | 4.98 | 4.82 | 1.97M |
September 05, 2025 | 4.9 | 4.9 | 4.9 | 4.96 | 4.85 | 1.27M |
September 04, 2025 | 4.8 | 4.9 | 4.9 | 5.1 | 4.7 | 1.24M |
September 03, 2025 | 4.9 | 4.8 | 4.8 | 5 | 4.74 | 1.85M |
September 02, 2025 | 4.9 | 4.9 | 4.9 | 5 | 4.8 | 894,766 |
September 01, 2025 | 4.84 | 4.9 | 4.9 | 5 | 4.8 | 2.06M |
August 29, 2025 | 4.94 | 4.9 | 4.9 | 4.97 | 4.8 | 2.26M |
August 28, 2025 | 4.82 | 5 | 5 | 5 | 4.82 | 150,339 |
August 27, 2025 | 4.84 | 4.9 | 4.9 | 5 | 4.8 | 1.62M |
August 26, 2025 | 4.85 | 4.9 | 4.9 | 4.99 | 4.81 | 1.02M |
August 22, 2025 | 4.88 | 4.9 | 4.9 | 4.94 | 4.8 | 1.77M |
August 21, 2025 | 5 | 4.9 | 4.9 | 5 | 4.8 | 691,576 |
August 20, 2025 | 4.81 | 4.9 | 4.9 | 5.2 | 4.8 | 1.68M |
August 19, 2025 | 5.18 | 5 | 5 | 5.2 | 4.93 | 1.18M |
August 18, 2025 | 5.19 | 5 | 5 | 5.2 | 4.86 | 1.07M |
August 15, 2025 | 5.07 | 5.1 | 5.1 | 5.2 | 5 | 155,149 |
August 14, 2025 | 5.2 | 5.15 | 5.15 | 5.3 | 5.06 | 740,892 |
August 13, 2025 | 5.22 | 5.2 | 5.2 | 5.3 | 5.1 | 484,940 |
August 12, 2025 | 5.4 | 5.2 | 5.2 | 5.4 | 5.13 | 999,019 |
August 11, 2025 | 5.1 | 5.3 | 5.3 | 5.5 | 5.1 | 2.11M |
August 08, 2025 | 5.08 | 5 | 5 | 5.1 | 4.93 | 690,725 |
August 07, 2025 | 5 | 5 | 5 | 5.1 | 4.93 | 689,469 |
August 06, 2025 | 5.16 | 5.1 | 5.1 | 5.16 | 5 | 586,523 |
August 05, 2025 | 5.22 | 5.15 | 5.15 | 5.3 | 5.03 | 441,198 |
August 04, 2025 | 5.16 | 5.2 | 5.2 | 5.3 | 5.11 | 725,591 |
August 01, 2025 | 5.2 | 5.2 | 5.2 | 5.3 | 5 | 1.33M |
July 31, 2025 | 5.2 | 5.25 | 5.25 | 5.5 | 5.11 | 3.47M |
July 30, 2025 | 5.16 | 5.2 | 5.2 | 5.3 | 5.08 | 1.54M |
July 29, 2025 | 5.58 | 5.2 | 5.2 | 5.7 | 5.1 | 2.72M |
July 28, 2025 | 5.88 | 5.6 | 5.6 | 5.9 | 5.5 | 957,268 |
July 25, 2025 | 5.63 | 5.7 | 5.7 | 5.92 | 5.6 | 730,283 |
July 24, 2025 | 5.67 | 5.7 | 5.7 | 5.8 | 5.6 | 393,039 |
July 23, 2025 | 5.68 | 5.7 | 5.7 | 5.8 | 5.66 | 1.55M |
July 22, 2025 | 5.8 | 5.7 | 5.7 | 5.8 | 5.67 | 1.1M |
July 21, 2025 | 5.8 | 5.9 | 5.9 | 5.9 | 5.5 | 6.29M |
July 18, 2025 | 5.52 | 5.45 | 5.45 | 5.6 | 5.3 | 326,854 |
July 17, 2025 | 5.59 | 5.45 | 5.45 | 5.6 | 5.3 | 76,936 |
July 16, 2025 | 5.38 | 5.45 | 5.45 | 5.59 | 5.3 | 482,705 |
July 15, 2025 | 5.39 | 5.45 | 5.45 | 5.6 | 5.3 | 478,763 |
July 14, 2025 | 5.43 | 5.5 | 5.5 | 5.7 | 5.3 | 1.3M |
July 11, 2025 | 5.7 | 5.55 | 5.55 | 5.7 | 5.4 | 484,808 |
July 10, 2025 | 5.46 | 5.55 | 5.55 | 5.7 | 5.4 | 855,298 |
July 09, 2025 | 5.63 | 5.55 | 5.55 | 5.63 | 5.46 | 1.28M |
July 08, 2025 | 5.5 | 5.7 | 5.7 | 5.7 | 5.41 | 887,906 |
July 07, 2025 | 5.6 | 5.48 | 5.48 | 5.8 | 5.42 | 1.51M |
July 04, 2025 | 5.6 | 5.55 | 5.55 | 5.82 | 5.5 | 1.18M |
July 03, 2025 | 5.61 | 5.7 | 5.7 | 5.74 | 5.6 | 775,511 |
July 02, 2025 | 5.7 | 5.7 | 5.7 | 5.8 | 5.6 | 996,583 |
July 01, 2025 | 5.8 | 5.7 | 5.7 | 5.9 | 5.61 | 525,076 |
June 30, 2025 | 5.8 | 5.84 | 5.84 | 5.9 | 5.7 | 628,085 |
June 27, 2025 | 6.01 | 5.85 | 5.85 | 6.1 | 5.8 | 1.2M |
June 26, 2025 | 6 | 6.05 | 6.05 | 6.2 | 6 | 2.16M |
June 25, 2025 | 6.07 | 6.1 | 6.1 | 6.2 | 6 | 3.41M |
June 24, 2025 | 6.04 | 6.1 | 6.1 | 6.2 | 6 | 4.79M |
June 23, 2025 | 6.1 | 6.1 | 6.1 | 6.2 | 6 | 1.1M |
June 20, 2025 | 6.15 | 6.1 | 6.1 | 6.3 | 6 | 863,177 |
June 19, 2025 | 6.73 | 6.15 | 6.15 | 6.8 | 6 | 3.21M |
June 18, 2025 | 6.8 | 6.65 | 6.65 | 6.8 | 6.4 | 1.62M |
June 17, 2025 | 6.72 | 6.65 | 6.65 | 6.8 | 6.5 | 2.21M |
June 16, 2025 | 6.42 | 6.6 | 6.6 | 6.8 | 6.4 | 1.64M |