4.25
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 4.55 | 4.55 | 4.55 | 4.7 | 4.3 | 1.07M |
| October 15, 2025 | 4.75 | 4.55 | 4.55 | 4.77 | 4.4 | 936,414 |
| October 14, 2025 | 4.2 | 4.75 | 4.75 | 4.83 | 4.2 | 3.06M |
| October 13, 2025 | 4.2 | 4.2 | 4.2 | 4.28 | 4.1 | 1.81M |
| October 10, 2025 | 4.2 | 4.2 | 4.2 | 4.3 | 4.1 | 1.08M |
| October 09, 2025 | 3.95 | 4.2 | 4.2 | 4.4 | 3.91 | 981,015 |
| October 08, 2025 | 3.95 | 3.95 | 3.95 | 4.1 | 3.8 | 110,219 |
| October 07, 2025 | 3.85 | 3.9 | 3.9 | 4.1 | 3.7 | 278,364 |
| October 06, 2025 | 3.7 | 3.85 | 3.85 | 3.97 | 3.6 | 1.15M |
| October 03, 2025 | 3.7 | 3.7 | 3.7 | 3.8 | 3.7 | 2,558 |
| October 02, 2025 | 3.85 | 3.7 | 3.7 | 3.98 | 3.6 | 225,264 |
| October 01, 2025 | 3.9 | 3.85 | 3.85 | 3.98 | 3.7 | 412,041 |
| September 30, 2025 | 4 | 3.9 | 3.9 | 4.07 | 3.7 | 391,445 |
| September 29, 2025 | 4 | 4 | 4 | 4.07 | 3.9 | 218,841 |
| September 26, 2025 | 4 | 4 | 4 | 4.1 | 3.96 | 550 |
| September 25, 2025 | 3.95 | 4 | 4 | 4.1 | 3.9 | 527,065 |
| September 24, 2025 | 3.95 | 3.95 | 3.95 | 4.08 | 3.8 | 119,704 |
| September 23, 2025 | 3.9 | 3.95 | 3.95 | 4 | 3.8 | 446,361 |
| September 22, 2025 | 3.9 | 3.9 | 3.9 | 4 | 3.82 | 303,369 |
| September 19, 2025 | 3.9 | 3.9 | 3.9 | 4 | 3.8 | 280,507 |
| September 18, 2025 | 4 | 3.9 | 3.9 | 4 | 3.81 | 258,019 |
| September 17, 2025 | 3.97 | 4 | 4 | 4.2 | 3.83 | 1.71M |
| September 16, 2025 | 3.9 | 3.85 | 3.85 | 4 | 3.7 | 392,000 |
| September 15, 2025 | 3.9 | 3.9 | 3.9 | 3.99 | 3.9 | 50,820 |
| September 12, 2025 | 3.9 | 3.9 | 3.9 | 3.99 | 3.8 | 48,524 |