4.20
+0.05(+1.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.15 | 4.15 | 4.15 | 4.27 | 4 | 2.58M |
| November 06, 2025 | 4.25 | 4.15 | 4.15 | 4.4 | 4.1 | 1.01M |
| November 05, 2025 | 4.25 | 4.2 | 4.2 | 4.4 | 4.1 | 1.51M |
| November 04, 2025 | 4.3 | 4.25 | 4.25 | 4.4 | 4.13 | 1.91M |
| November 03, 2025 | 4.3 | 4.3 | 4.3 | 4.47 | 4.2 | 1.33M |
| October 31, 2025 | 4.1 | 4.3 | 4.3 | 4.4 | 4.1 | 2.34M |
| October 30, 2025 | 4.2 | 4.1 | 4.1 | 4.3 | 4.06 | 892,507 |
| October 29, 2025 | 4.06 | 4.2 | 4.2 | 4.4 | 4 | 4.65M |
| October 28, 2025 | 4.02 | 4 | 4 | 4.18 | 4 | 1.95M |
| October 27, 2025 | 4.26 | 4.1 | 4.1 | 4.35 | 4 | 8.31M |
| October 24, 2025 | 4.75 | 4.6 | 4.6 | 4.85 | 4.44 | 1.52M |
| October 23, 2025 | 4.5 | 4.75 | 4.75 | 4.88 | 4.4 | 1.48M |
| October 22, 2025 | 4.85 | 4.55 | 4.55 | 5.1 | 4.39 | 3.43M |
| October 21, 2025 | 5.3 | 4.85 | 4.85 | 5.6 | 4.68 | 2.47M |
| October 20, 2025 | 5.36 | 5.4 | 5.4 | 5.55 | 5.12 | 743,113 |
| October 17, 2025 | 5.4 | 5.3 | 5.3 | 5.5 | 5.1 | 822,191 |
| October 16, 2025 | 5.55 | 5.4 | 5.4 | 5.68 | 5.2 | 999,871 |
| October 15, 2025 | 4.7 | 5.55 | 5.55 | 5.9 | 4.7 | 4.5M |
| October 14, 2025 | 4.7 | 4.7 | 4.7 | 4.8 | 4.65 | 749,752 |
| October 13, 2025 | 4.87 | 4.7 | 4.7 | 4.9 | 4.6 | 1.61M |
| October 10, 2025 | 5 | 4.8 | 4.8 | 5 | 4.7 | 728,134 |
| October 09, 2025 | 4.75 | 5 | 5 | 5.3 | 4.63 | 3.61M |
| October 08, 2025 | 4.35 | 4.75 | 4.75 | 4.9 | 4.25 | 1.99M |
| October 07, 2025 | 4 | 4.35 | 4.35 | 4.6 | 3.85 | 1.8M |
| October 06, 2025 | 3.85 | 3.85 | 3.85 | 4 | 3.77 | 635,888 |
| October 03, 2025 | 3.85 | 3.85 | 3.85 | 4 | 3.65 | 2.71M |
| October 02, 2025 | 3.85 | 3.85 | 3.85 | 4 | 3.8 | 770,883 |
| October 01, 2025 | 3.85 | 3.85 | 3.85 | 3.95 | 3.77 | 1M |
| September 30, 2025 | 4 | 3.85 | 3.85 | 4 | 3.73 | 2.61M |
| 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 |
