4.00
-0.35(-8.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.38 | 4 | 4.09 | 4.5 | 3.65 | 3.11M |
| September 26, 2025 | 4.4 | 4.35 | 4.35 | 4.4 | 4.2 | 531,326 |
| September 25, 2025 | 4.88 | 4.4 | 4.4 | 5 | 4.1 | 2.02M |
| September 24, 2025 | 4.5 | 4.75 | 4.75 | 5 | 4.5 | 2.22M |
| September 23, 2025 | 4 | 4.5 | 4.5 | 4.6 | 3.91 | 2.79M |
| September 22, 2025 | 3.85 | 3.95 | 3.95 | 4 | 3.7 | 1.63M |
| September 19, 2025 | 4.05 | 3.85 | 3.85 | 4.1 | 3.7 | 1.42M |
| September 18, 2025 | 4.15 | 4.05 | 4.05 | 4.18 | 4.01 | 450,679 |
| September 17, 2025 | 4.45 | 4.1 | 4.1 | 4.45 | 4 | 4.55M |
| September 16, 2025 | 4.55 | 4.45 | 4.45 | 4.59 | 4.3 | 347,398 |
| September 15, 2025 | 4.6 | 4.55 | 4.55 | 4.6 | 4.4 | 221,649 |
| September 12, 2025 | 4.75 | 4.6 | 4.6 | 4.8 | 4.3 | 729,039 |
| September 11, 2025 | 5 | 4.75 | 4.75 | 5.2 | 4.65 | 637,509 |
| September 10, 2025 | 4.75 | 5 | 5 | 5.5 | 4.68 | 5.57M |
| September 09, 2025 | 4.45 | 4.75 | 4.75 | 4.9 | 4.2 | 3.24M |
| September 08, 2025 | 4.1 | 4.4 | 4.4 | 4.5 | 4.1 | 2.64M |
| September 05, 2025 | 3.95 | 4.1 | 4.1 | 4.32 | 3.95 | 2.1M |
| September 04, 2025 | 3.9 | 3.95 | 3.95 | 4 | 3.74 | 878,066 |
| September 03, 2025 | 3.2 | 3.9 | 3.9 | 3.9 | 3.2 | 4.48M |
| September 02, 2025 | 3.15 | 3.2 | 3.2 | 3.3 | 3.15 | 409,520 |
| September 01, 2025 | 3.09 | 3.15 | 3.15 | 3.2 | 2.99 | 2.69M |
| August 29, 2025 | 3.06 | 3.05 | 3.05 | 3.12 | 3 | 646,258 |
| August 28, 2025 | 3.12 | 3.15 | 3.15 | 3.27 | 3.12 | 157,070 |
| August 27, 2025 | 3.4 | 3.2 | 3.2 | 3.46 | 3.1 | 1.56M |
| August 26, 2025 | 2.78 | 3.25 | 3.25 | 3.39 | 2.78 | 5.61M |
| August 22, 2025 | 2.41 | 2.7 | 2.7 | 2.75 | 2.4 | 2.66M |
| August 21, 2025 | 2.33 | 2.4 | 2.4 | 2.42 | 2.33 | 219,030 |
| August 20, 2025 | 2.47 | 2.4 | 2.4 | 2.47 | 2.25 | 2.23M |
| August 19, 2025 | 2.49 | 2.45 | 2.45 | 2.49 | 2.43 | 101,007 |
| August 18, 2025 | 2.53 | 2.45 | 2.45 | 2.53 | 2.42 | 1.55M |
| August 15, 2025 | 2.43 | 2.5 | 2.5 | 2.5 | 2.43 | 60,000 |
| August 14, 2025 | 2.58 | 2.5 | 2.5 | 2.6 | 2.43 | 2.55M |
| August 13, 2025 | 2.43 | 2.5 | 2.5 | 2.6 | 2.3 | 8.81M |
| August 12, 2025 | 2.5 | 2.45 | 2.45 | 2.57 | 2.42 | 1.05M |
| August 11, 2025 | 2.67 | 2.55 | 2.55 | 2.79 | 2.4 | 673,903 |
| August 08, 2025 | 2.72 | 2.6 | 2.6 | 2.77 | 2.6 | 112,951 |
| August 07, 2025 | 2.73 | 2.7 | 2.7 | 2.78 | 2.7 | 500,567 |
| August 06, 2025 | 2.8 | 2.8 | 2.8 | 3 | 2.73 | 1.33M |
| August 05, 2025 | 2.7 | 2.7 | 2.7 | 2.78 | 2.7 | 525,600 |
| August 04, 2025 | 2.83 | 2.8 | 2.8 | 2.83 | 2.8 | 216,596 |
| August 01, 2025 | 2.84 | 2.9 | 2.9 | 2.9 | 2.8 | 211,440 |
| July 31, 2025 | 2.95 | 2.9 | 2.9 | 2.95 | 2.65 | 587,813 |
| July 30, 2025 | 2.95 | 2.9 | 2.9 | 2.95 | 2.85 | 645,472 |
| July 29, 2025 | 2.95 | 3 | 3 | 3 | 2.8 | 634,749 |
| July 28, 2025 | 3.1 | 3 | 3 | 3.1 | 2.94 | 384,095 |
| July 25, 2025 | 3.1 | 2.95 | 2.95 | 3.2 | 2.86 | 892,344 |
| July 24, 2025 | 2.83 | 3.15 | 3.15 | 3.19 | 2.83 | 2.91M |
| July 23, 2025 | 2.7 | 2.9 | 2.9 | 2.95 | 2.7 | 1.37M |
| July 22, 2025 | 2.6 | 2.7 | 2.7 | 2.77 | 2.6 | 809,553 |
| July 21, 2025 | 2.7 | 2.7 | 2.7 | 2.89 | 2.6 | 1.22M |
| July 18, 2025 | 2.71 | 2.8 | 2.8 | 2.9 | 2.7 | 281,573 |
| July 17, 2025 | 2.82 | 2.8 | 2.8 | 2.88 | 2.7 | 366,092 |
| July 16, 2025 | 2.94 | 2.9 | 2.9 | 2.94 | 2.7 | 379,782 |
| July 15, 2025 | 2.75 | 2.9 | 2.9 | 2.95 | 2.75 | 583,781 |
| July 14, 2025 | 2.84 | 2.8 | 2.8 | 2.85 | 2.69 | 243,238 |
| July 11, 2025 | 2.77 | 2.75 | 2.75 | 2.8 | 2.6 | 800,000 |
| July 10, 2025 | 2.67 | 2.7 | 2.7 | 2.73 | 2.67 | 246,788 |
| July 09, 2025 | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0 |
| July 08, 2025 | 2.6 | 2.7 | 2.7 | 2.73 | 2.6 | 31,352 |
| July 07, 2025 | 2.76 | 2.7 | 2.7 | 2.8 | 2.64 | 219,254 |