4.36
+0.01275(+0.29%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.34 | 4.34 | 4.34 | 4.36 | 4.31 | 8,675 |
| September 04, 2025 | 4.31 | 4.3 | 4.3 | 4.33 | 4.27 | 16,755 |
| September 03, 2025 | 4.28 | 4.28 | 4.28 | 4.29 | 4.24 | 9,256 |
| September 02, 2025 | 4.27 | 4.25 | 4.25 | 4.28 | 4.23 | 18,645 |
| September 01, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.26 | 16,491 |
| August 29, 2025 | 4.3 | 4.27 | 4.27 | 4.31 | 4.26 | 41,355 |
| August 28, 2025 | 4.31 | 4.3 | 4.3 | 4.31 | 4.26 | 131,626 |
| August 27, 2025 | 4.29 | 4.27 | 4.27 | 4.3 | 4.25 | 10,509 |
| August 26, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.25 | 35,921 |
| August 22, 2025 | 4.28 | 4.29 | 4.29 | 4.3 | 4.25 | 8,706 |
| August 21, 2025 | 4.29 | 4.26 | 4.26 | 4.3 | 4.25 | 3,928 |
| August 20, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.25 | 151,057 |
| August 19, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.25 | 60,630 |
| August 18, 2025 | 4.29 | 4.26 | 4.26 | 4.29 | 4.26 | 10,088 |
| August 15, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.27 | 12,432 |
| August 14, 2025 | 4.3 | 4.28 | 4.28 | 4.31 | 4.27 | 34,762 |
| August 13, 2025 | 4.28 | 4.29 | 4.29 | 4.3 | 4.26 | 26,928 |
| August 12, 2025 | 4.24 | 4.26 | 4.26 | 4.29 | 4.24 | 11,271 |
| August 11, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.26 | 10,882 |
| August 08, 2025 | 4.3 | 4.26 | 4.26 | 4.3 | 4.25 | 6,294 |
| August 07, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.26 | 10,042 |
| August 06, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.26 | 29,770 |
| August 05, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.26 | 22,080 |
| August 04, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.24 | 10,306 |
| August 01, 2025 | 4.24 | 4.26 | 4.26 | 4.27 | 4.21 | 16,578 |
| July 31, 2025 | 4.26 | 4.25 | 4.25 | 4.26 | 4.23 | 11,786 |
| July 30, 2025 | 4.27 | 4.23 | 4.23 | 4.27 | 4.22 | 22,738 |
| July 29, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.2 | 16,111 |
| July 28, 2025 | 4.24 | 4.22 | 4.22 | 4.26 | 4.2 | 22,298 |
| July 25, 2025 | 4.23 | 4.22 | 4.22 | 4.23 | 4.2 | 95,647 |
| July 24, 2025 | 4.19 | 4.22 | 4.22 | 4.24 | 4.19 | 7,961 |
| July 23, 2025 | 4.22 | 4.22 | 4.22 | 4.24 | 4.2 | 17,691 |
| July 22, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.19 | 7,518 |
| July 21, 2025 | 4.18 | 4.23 | 4.23 | 4.23 | 4.18 | 93,586 |
| July 18, 2025 | 4.21 | 4.2 | 4.2 | 4.21 | 4.18 | 8,028 |
| July 17, 2025 | 4.16 | 4.2 | 4.2 | 4.2 | 4.16 | 21,424 |
| July 16, 2025 | 4.2 | 4.18 | 4.18 | 4.21 | 4.15 | 16,482 |
| July 15, 2025 | 4.21 | 4.17 | 4.17 | 4.21 | 4.17 | 14,233 |
| July 14, 2025 | 4.2 | 4.19 | 4.19 | 4.2 | 4.17 | 81,424 |
| July 11, 2025 | 4.2 | 4.2 | 4.2 | 4.22 | 4.19 | 32,427 |
| July 10, 2025 | 4.23 | 4.21 | 4.21 | 4.24 | 4.19 | 5,821 |
| July 09, 2025 | 4.21 | 4.2 | 4.2 | 4.21 | 4.17 | 12,913 |
| July 08, 2025 | 4.21 | 4.2 | 4.2 | 4.21 | 4.19 | 10,741 |
| July 07, 2025 | 4.25 | 4.21 | 4.21 | 4.25 | 4.21 | 34,503 |
| July 04, 2025 | 4.25 | 4.23 | 4.23 | 4.26 | 4.21 | 25,910 |
| July 03, 2025 | 4.26 | 4.23 | 4.23 | 4.26 | 4.22 | 7,709 |
| July 02, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.22 | 31,225 |
| July 01, 2025 | 4.27 | 4.24 | 4.24 | 4.27 | 4.22 | 8,972 |
| June 30, 2025 | 4.24 | 4.23 | 4.23 | 4.24 | 4.2 | 15,327 |
| June 27, 2025 | 4.24 | 4.22 | 4.22 | 4.25 | 4.19 | 9,976 |
| June 26, 2025 | 4.23 | 4.21 | 4.21 | 4.23 | 4.19 | 29,773 |
| June 25, 2025 | 4.23 | 4.2 | 4.2 | 4.23 | 4.18 | 11,707 |
| June 24, 2025 | 4.22 | 4.21 | 4.21 | 4.22 | 4.18 | 16,689 |
| June 23, 2025 | 4.19 | 4.2 | 4.2 | 4.2 | 4.16 | 233,285 |
| June 20, 2025 | 4.21 | 4.18 | 4.18 | 4.21 | 4.16 | 138,096 |
| June 19, 2025 | 4.19 | 4.18 | 4.18 | 4.19 | 4.16 | 32,380 |
| June 18, 2025 | 4.15 | 4.19 | 4.19 | 4.21 | 4.15 | 61,628 |
| June 17, 2025 | 4.19 | 4.17 | 4.17 | 4.19 | 4.15 | 7,540 |
| June 16, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.14 | 12,927 |
| June 13, 2025 | 4.17 | 4.17 | 4.17 | 4.22 | 4.17 | 5,976 |