4.34
+0.002(+0.05%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 4.32 | 4.33 | 4.33 | 4.34 | 4.29 | 21,908 |
| September 10, 2025 | 4.35 | 4.36 | 4.31 | 4.38 | 4.32 | 10,604 |
| September 09, 2025 | 4.37 | 4.34 | 4.29 | 4.37 | 4.34 | 16,167 |
| September 08, 2025 | 4.36 | 4.36 | 4.31 | 4.36 | 4.33 | 96,491 |
| 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 |