4.03
-0.125(-3.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.42 | 4.15 | 4.15 | 4.49 | 3.93 | 4.47M |
| January 12, 2026 | 4.3 | 4.4 | 4.4 | 4.5 | 4.1 | 332,200 |
| January 09, 2026 | 4.3 | 4.3 | 4.3 | 4.5 | 4.1 | 391,639 |
| January 08, 2026 | 4.4 | 4.3 | 4.3 | 4.5 | 4.08 | 1.55M |
| January 07, 2026 | 4 | 4.2 | 4.2 | 4.38 | 3.8 | 731,964 |
| January 06, 2026 | 4 | 4 | 4 | 4.15 | 4 | 60,412 |
| January 05, 2026 | 4 | 4 | 4 | 4.15 | 3.8 | 31,817 |
| January 02, 2026 | 4 | 4 | 4 | 4.18 | 3.8 | 138,979 |
| December 31, 2025 | 4 | 3.78 | 3.78 | 4.18 | 3.78 | 1,843 |
| December 30, 2025 | 4.1 | 4 | 4 | 4.18 | 3.8 | 228,399 |
| December 29, 2025 | 4 | 4.1 | 4.18 | 4.18 | 4 | 504,065 |
| December 24, 2025 | 4.05 | 4.1 | 4.1 | 4.18 | 4.05 | 692,894 |
| December 23, 2025 | 4.05 | 4.05 | 4.05 | 4.2 | 3.84 | 776,700 |
| December 22, 2025 | 4.05 | 4.05 | 4.05 | 4.2 | 3.9 | 874,680 |
| December 19, 2025 | 4.15 | 4.05 | 4.05 | 4.15 | 4 | 35,700 |
| December 18, 2025 | 4.2 | 4.15 | 4.15 | 4.4 | 4.15 | 11,108 |
| December 17, 2025 | 4.1 | 4.2 | 4.2 | 4.2 | 4 | 575,508 |
| December 16, 2025 | 4.25 | 4.1 | 4.1 | 4.4 | 4.07 | 103,373 |
| December 15, 2025 | 4.4 | 4.25 | 4.25 | 4.45 | 4.05 | 492,386 |
| December 12, 2025 | 4.4 | 4.49 | 4.49 | 4.49 | 4.26 | 80,122 |
| December 11, 2025 | 4.4 | 4.4 | 4.4 | 4.6 | 4.22 | 320,649 |
| December 10, 2025 | 4.4 | 4.4 | 4.4 | 4.6 | 4.4 | 173,061 |
| December 09, 2025 | 4.5 | 4.4 | 4.4 | 4.6 | 4.3 | 1.21M |
| December 08, 2025 | 4.55 | 4.5 | 4.5 | 4.63 | 4.4 | 247,450 |
| December 05, 2025 | 4.25 | 4.55 | 4.55 | 4.7 | 4.2 | 486,537 |
| December 04, 2025 | 4.2 | 4.25 | 4.25 | 4.33 | 4.1 | 344,300 |
| December 03, 2025 | 4.05 | 4.25 | 4.25 | 4.33 | 4.05 | 279,898 |
| December 02, 2025 | 3.9 | 4.05 | 4.05 | 4.1 | 3.9 | 829,668 |
| December 01, 2025 | 3.85 | 3.9 | 3.9 | 4 | 3.81 | 1.41M |
| November 28, 2025 | 3.8 | 3.85 | 3.85 | 3.95 | 3.8 | 476,969 |
| November 27, 2025 | 3.8 | 3.9 | 3.9 | 3.95 | 3.8 | 293,039 |
| November 26, 2025 | 3.9 | 3.9 | 3.9 | 4 | 3.8 | 19,344 |
| November 25, 2025 | 3.9 | 3.9 | 3.9 | 4 | 3.85 | 464,252 |
| November 24, 2025 | 3.95 | 3.9 | 3.9 | 4 | 3.8 | 25,932 |
| November 21, 2025 | 3.95 | 3.95 | 3.95 | 3.99 | 3.9 | 24,393 |
| November 20, 2025 | 4.05 | 3.95 | 3.95 | 4.06 | 3.9 | 317,021 |
| November 19, 2025 | 4.1 | 4.05 | 4.05 | 4.2 | 3.9 | 1.31M |
| November 18, 2025 | 4.4 | 4.1 | 4.1 | 4.4 | 4 | 340,470 |
| November 17, 2025 | 4.4 | 4.4 | 4.4 | 4.5 | 4.3 | 559,760 |
| November 14, 2025 | 4.4 | 4.4 | 4.4 | 4.5 | 4.3 | 1.02M |
| November 13, 2025 | 4.1 | 4.4 | 4.4 | 4.5 | 4.1 | 617,602 |
| November 12, 2025 | 4.1 | 4.1 | 4.1 | 4.2 | 4.05 | 475,597 |
| November 11, 2025 | 4.1 | 4.1 | 4.1 | 4.2 | 4.1 | 363,957 |
| November 10, 2025 | 4.1 | 4.1 | 4.1 | 4.2 | 4.05 | 369,491 |
| November 07, 2025 | 3.93 | 4.1 | 4.1 | 4.14 | 3.92 | 1M |
| November 06, 2025 | 3.95 | 3.9 | 3.9 | 4 | 3.9 | 61,126 |
| November 05, 2025 | 3.9 | 3.95 | 3.95 | 4.17 | 3.88 | 1.22M |
| November 04, 2025 | 3.85 | 3.9 | 3.9 | 3.94 | 3.8 | 81,470 |
| November 03, 2025 | 3.85 | 3.85 | 3.85 | 3.94 | 3.7 | 47,214 |
| October 31, 2025 | 3.9 | 3.85 | 3.85 | 3.97 | 3.7 | 568,023 |
| October 30, 2025 | 3.9 | 3.9 | 3.9 | 3.97 | 3.8 | 353,421 |
| October 29, 2025 | 3.9 | 3.9 | 3.9 | 4 | 3.81 | 332,231 |
| October 28, 2025 | 3.95 | 3.9 | 3.9 | 3.97 | 3.8 | 71,139 |
| October 27, 2025 | 4 | 3.95 | 3.95 | 4.2 | 3.88 | 318,882 |
| October 24, 2025 | 3.8 | 4 | 4 | 4.2 | 3.8 | 629,386 |
| October 23, 2025 | 4.1 | 3.9 | 3.9 | 4.2 | 3.8 | 363,979 |
| October 22, 2025 | 4.4 | 4.1 | 4.1 | 4.48 | 4 | 303,213 |
| October 21, 2025 | 4.45 | 4.4 | 4.4 | 4.48 | 4.22 | 199,080 |
| October 20, 2025 | 4.5 | 4.45 | 4.45 | 4.51 | 4.3 | 87,757 |
| October 17, 2025 | 4.55 | 4.5 | 4.5 | 4.8 | 4.4 | 1.82M |