4.33
-0.0005(-0.01%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.35 | 4.33 | 4.33 | 4.35 | 4.3 | 19,006 |
| December 03, 2025 | 4.34 | 4.33 | 4.33 | 4.34 | 4.32 | 16,222 |
| December 02, 2025 | 4.35 | 4.32 | 4.32 | 4.35 | 4.3 | 16,359 |
| December 01, 2025 | 4.34 | 4.32 | 4.32 | 4.35 | 4.31 | 37,991 |
| November 28, 2025 | 4.37 | 4.34 | 4.34 | 4.37 | 4.32 | 10,232 |
| November 27, 2025 | 4.37 | 4.35 | 4.35 | 4.37 | 4.34 | 55,765 |
| November 26, 2025 | 4.35 | 4.35 | 4.35 | 4.37 | 4.32 | 22,032 |
| November 25, 2025 | 4.34 | 4.34 | 4.34 | 4.36 | 4.31 | 35,244 |
| November 24, 2025 | 4.33 | 4.32 | 4.32 | 4.33 | 4.3 | 65,502 |
| November 21, 2025 | 4.29 | 4.3 | 4.3 | 4.32 | 4.29 | 7,196 |
| November 20, 2025 | 4.31 | 4.3 | 4.3 | 4.31 | 4.27 | 241,192 |
| November 19, 2025 | 4.27 | 4.29 | 4.29 | 4.3 | 4.27 | 34,472 |
| November 18, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.28 | 47,577 |
| November 17, 2025 | 4.29 | 4.29 | 4.29 | 4.3 | 4.28 | 154,577 |
| November 14, 2025 | 4.3 | 4.29 | 4.29 | 4.31 | 4.27 | 7,835 |
| November 13, 2025 | 4.33 | 4.3 | 4.3 | 4.34 | 4.3 | 15,530 |
| November 12, 2025 | 4.34 | 4.31 | 4.31 | 4.34 | 4.29 | 20,890 |
| November 11, 2025 | 4.31 | 4.32 | 4.32 | 4.33 | 4.29 | 17,597 |
| November 10, 2025 | 4.31 | 4.3 | 4.3 | 4.31 | 4.27 | 105,696 |
| November 07, 2025 | 4.33 | 4.3 | 4.3 | 4.33 | 4.29 | 22,204 |
| November 06, 2025 | 4.31 | 4.3 | 4.3 | 4.32 | 4.27 | 12,053 |
| November 05, 2025 | 4.32 | 4.3 | 4.3 | 4.32 | 4.29 | 121,196 |
| November 04, 2025 | 4.3 | 4.31 | 4.31 | 4.31 | 4.29 | 8,823 |
| November 03, 2025 | 4.32 | 4.29 | 4.29 | 4.33 | 4.28 | 168,136 |
| October 31, 2025 | 4.34 | 4.32 | 4.32 | 4.34 | 4.3 | 25,648 |
| October 30, 2025 | 4.37 | 4.33 | 4.33 | 4.37 | 4.32 | 122,801 |
| October 29, 2025 | 4.4 | 4.37 | 4.37 | 4.4 | 4.36 | 12,843 |
| October 28, 2025 | 4.4 | 4.37 | 4.37 | 4.4 | 4.35 | 24,589 |
| October 27, 2025 | 4.36 | 4.37 | 4.37 | 4.38 | 4.34 | 30,637 |
| October 24, 2025 | 4.38 | 4.36 | 4.36 | 4.45 | 4.34 | 32,149 |
| October 23, 2025 | 4.37 | 4.36 | 4.36 | 4.38 | 4.34 | 5,758 |
| October 22, 2025 | 4.38 | 4.36 | 4.36 | 4.39 | 4.35 | 10,820 |
| October 21, 2025 | 4.39 | 4.36 | 4.36 | 4.39 | 4.34 | 8,550 |
| October 20, 2025 | 4.36 | 4.35 | 4.35 | 4.36 | 4.32 | 25,930 |
| October 17, 2025 | 4.38 | 4.34 | 4.34 | 4.38 | 4.33 | 18,391 |
| October 16, 2025 | 4.37 | 4.34 | 4.34 | 4.38 | 4.32 | 13,877 |
| October 15, 2025 | 4.35 | 4.35 | 4.35 | 4.37 | 4.34 | 10,268 |
| October 14, 2025 | 4.35 | 4.33 | 4.33 | 4.35 | 4.31 | 30,582 |
| October 13, 2025 | 4.34 | 4.32 | 4.32 | 4.34 | 4.29 | 32,321 |
| October 10, 2025 | 4.32 | 4.32 | 4.32 | 4.33 | 4.28 | 14,041 |
| October 09, 2025 | 4.32 | 4.3 | 4.3 | 4.32 | 4.3 | 19,476 |
| October 08, 2025 | 4.34 | 4.32 | 4.32 | 4.34 | 4.31 | 15,190 |
| October 07, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.29 | 13,062 |
| October 06, 2025 | 4.34 | 4.31 | 4.31 | 4.34 | 4.3 | 50,657 |
| October 03, 2025 | 4.35 | 4.32 | 4.32 | 4.35 | 4.32 | 35,265 |
| October 02, 2025 | 4.34 | 4.32 | 4.32 | 4.34 | 4.29 | 15,696 |
| October 01, 2025 | 4.32 | 4.31 | 4.31 | 4.34 | 4.28 | 9,744 |
| September 30, 2025 | 4.33 | 4.31 | 4.31 | 4.33 | 4.29 | 11,167 |
| September 29, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.29 | 286,068 |
| September 26, 2025 | 4.3 | 4.29 | 4.29 | 4.31 | 4.27 | 9,967 |
| September 25, 2025 | 4.31 | 4.28 | 4.28 | 4.32 | 4.27 | 10,424 |
| September 24, 2025 | 4.33 | 4.3 | 4.3 | 4.33 | 4.29 | 10,087 |
| September 23, 2025 | 4.3 | 4.31 | 4.31 | 4.33 | 4.28 | 50,479 |
| September 22, 2025 | 4.33 | 4.3 | 4.3 | 4.33 | 4.29 | 23,132 |
| September 19, 2025 | 4.33 | 4.3 | 4.3 | 4.33 | 4.29 | 14,825 |
| September 18, 2025 | 4.34 | 4.31 | 4.31 | 4.36 | 4.3 | 14,704 |
| September 17, 2025 | 4.34 | 4.33 | 4.33 | 4.35 | 4.32 | 31,252 |
| September 16, 2025 | 4.35 | 4.33 | 4.33 | 4.36 | 4.32 | 24,501 |
| September 15, 2025 | 4.33 | 4.34 | 4.34 | 4.34 | 4.31 | 15,125 |
| September 12, 2025 | 4.35 | 4.31 | 4.31 | 4.35 | 4.31 | 72,935 |
