4.22
-0.18(-4.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.4 | 4.22 | 4.22 | 4.5 | 4.22 | 726,213 |
| January 13, 2026 | 4.55 | 4.4 | 4.4 | 4.7 | 4.4 | 2.05M |
| January 12, 2026 | 4.6 | 4.55 | 4.55 | 4.7 | 4.41 | 116,790 |
| January 09, 2026 | 4.65 | 4.6 | 4.6 | 4.72 | 4.5 | 1.63M |
| January 08, 2026 | 4.65 | 4.65 | 4.65 | 4.8 | 4.52 | 348,542 |
| January 07, 2026 | 4.45 | 4.65 | 4.65 | 4.75 | 4.3 | 1.75M |
| January 06, 2026 | 4.65 | 4.45 | 4.45 | 4.69 | 4.37 | 607,193 |
| January 05, 2026 | 4.7 | 4.65 | 4.65 | 4.8 | 4.5 | 774,579 |
| January 02, 2026 | 4.7 | 4.7 | 4.7 | 4.76 | 4.63 | 124,680 |
| December 31, 2025 | 4.6 | 4.7 | 4.7 | 4.77 | 4.6 | 1.08M |
| December 30, 2025 | 4.65 | 4.6 | 4.6 | 4.7 | 4.5 | 146,572 |
| December 29, 2025 | 4.9 | 4.65 | 4.65 | 5.05 | 4.57 | 994,323 |
| December 24, 2025 | 4.9 | 4.9 | 4.9 | 5.1 | 4.75 | 105,490 |
| December 23, 2025 | 4.9 | 4.9 | 4.9 | 5.1 | 4.7 | 11,172 |
| December 22, 2025 | 4.9 | 4.9 | 4.9 | 5.05 | 4.81 | 12,380 |
| December 19, 2025 | 4.9 | 4.9 | 4.9 | 5.1 | 4.7 | 126,048 |
| December 18, 2025 | 4.71 | 4.99 | 4.99 | 5 | 4.71 | 230,185 |
| December 17, 2025 | 4.7 | 4.8 | 4.8 | 4.95 | 4.58 | 821,487 |
| December 16, 2025 | 4.15 | 4.58 | 4.58 | 4.7 | 4.1 | 2.14M |
| December 15, 2025 | 4.2 | 4.15 | 4.15 | 4.3 | 4.1 | 366,449 |
| December 12, 2025 | 4.2 | 4.2 | 4.2 | 4.3 | 4.13 | 879,586 |
| December 11, 2025 | 4.55 | 4.25 | 4.25 | 4.55 | 4.2 | 1.5M |
| December 10, 2025 | 4.6 | 4.55 | 4.55 | 4.6 | 4.55 | 270,000 |
| December 09, 2025 | 4.55 | 4.6 | 4.6 | 4.75 | 4.31 | 724,293 |
| December 08, 2025 | 4.5 | 4.55 | 4.55 | 4.68 | 4.3 | 1.02M |
| December 05, 2025 | 4.65 | 4.5 | 4.5 | 4.65 | 4.42 | 1.04M |
| December 04, 2025 | 4.57 | 4.55 | 4.55 | 4.6 | 4.52 | 1.26M |
| December 03, 2025 | 4.7 | 4.55 | 4.55 | 4.8 | 4.52 | 229,065 |
| December 02, 2025 | 4.85 | 4.7 | 4.7 | 4.85 | 4.6 | 329,182 |
| December 01, 2025 | 4.85 | 4.85 | 4.85 | 5 | 4.7 | 33,023 |
| November 28, 2025 | 4.85 | 4.85 | 4.85 | 5 | 4.7 | 609,041 |
| November 27, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.7 | 910,526 |
| November 26, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.71 | 41,000 |
| November 25, 2025 | 4.85 | 4.85 | 4.85 | 5 | 4.7 | 1.22M |
| November 24, 2025 | 4.85 | 5 | 5 | 5 | 4.7 | 25,149 |
| November 21, 2025 | 4.85 | 4.85 | 4.85 | 4.9 | 4.78 | 255,823 |
| November 20, 2025 | 4.9 | 4.85 | 4.85 | 5 | 4.78 | 481,792 |
| November 19, 2025 | 4.85 | 4.9 | 4.9 | 5 | 4.76 | 633,678 |
| November 18, 2025 | 4.85 | 4.85 | 4.85 | 4.86 | 4.73 | 364,831 |
| November 17, 2025 | 4.9 | 4.85 | 4.85 | 4.95 | 4.73 | 597,635 |
| November 14, 2025 | 5.05 | 4.9 | 4.9 | 5.2 | 4.9 | 1.16M |
| November 13, 2025 | 5.2 | 5.05 | 5.05 | 5.3 | 4.9 | 4.13M |
| November 12, 2025 | 5.2 | 5.2 | 5.2 | 5.3 | 5.1 | 426,383 |
| November 11, 2025 | 5.1 | 5.2 | 5.2 | 5.28 | 5.06 | 1.43M |
| November 10, 2025 | 5.4 | 5.1 | 5.1 | 5.5 | 5.1 | 2.84M |
| November 07, 2025 | 5.8 | 5.4 | 5.4 | 5.9 | 5.4 | 1.96M |
| November 06, 2025 | 5.85 | 5.8 | 5.8 | 6 | 5.7 | 853,507 |
| November 05, 2025 | 5.7 | 5.85 | 5.85 | 6 | 5.68 | 783,786 |
| November 04, 2025 | 5.7 | 5.7 | 5.7 | 5.8 | 5.6 | 618,459 |
| November 03, 2025 | 5.9 | 5.7 | 5.7 | 6 | 5.33 | 3.26M |
| October 31, 2025 | 6 | 5.9 | 5.9 | 6.1 | 5.8 | 1.47M |
| October 30, 2025 | 5.9 | 6 | 6 | 6.17 | 5.8 | 2.07M |
| October 29, 2025 | 6.15 | 5.8 | 5.8 | 6.3 | 5.8 | 2.67M |
| October 28, 2025 | 6.45 | 6.15 | 6.15 | 7 | 6.06 | 3.47M |
| October 27, 2025 | 6.15 | 6.45 | 6.45 | 7.1 | 6 | 7.28M |
| October 24, 2025 | 5.5 | 5.9 | 5.9 | 6.2 | 5.3 | 5.31M |
| October 23, 2025 | 4.9 | 5.45 | 5.45 | 5.63 | 4.8 | 2.7M |
| October 22, 2025 | 4.75 | 4.9 | 4.9 | 5.1 | 4.6 | 2.24M |
| October 21, 2025 | 4.45 | 4.75 | 4.75 | 4.8 | 4.36 | 2.51M |
| October 20, 2025 | 4.4 | 4.45 | 4.45 | 4.5 | 4.3 | 898,891 |