4.55
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 4.5 | 4.4 | 4.4 | 4.6 | 4.3 | 1.93M |
| October 16, 2025 | 4.3 | 4.5 | 4.5 | 4.74 | 4.2 | 4.7M |
| October 15, 2025 | 4.25 | 4.3 | 4.3 | 4.4 | 4.18 | 3.74M |
| October 14, 2025 | 4 | 3.95 | 3.95 | 4.1 | 3.8 | 824,814 |
| October 13, 2025 | 3.95 | 4 | 4 | 4.1 | 3.8 | 1.13M |
| October 10, 2025 | 3.95 | 3.95 | 3.95 | 4.1 | 3.8 | 877,479 |
| October 09, 2025 | 3.95 | 3.95 | 3.95 | 4.03 | 3.8 | 1.27M |
| October 08, 2025 | 3.95 | 3.95 | 3.95 | 4.04 | 3.9 | 430,972 |
| October 07, 2025 | 3.95 | 3.95 | 3.95 | 4.1 | 3.89 | 1.08M |
| October 06, 2025 | 3.9 | 3.95 | 3.95 | 4.1 | 3.8 | 1.12M |
| October 03, 2025 | 3.9 | 3.9 | 3.9 | 3.93 | 3.8 | 816,179 |
| October 02, 2025 | 4 | 3.9 | 3.9 | 4.1 | 3.81 | 549,525 |
| October 01, 2025 | 4 | 4 | 4 | 4.02 | 3.91 | 266,004 |
| September 30, 2025 | 4 | 4 | 4 | 4.1 | 3.9 | 833,298 |
| September 29, 2025 | 4 | 4 | 4 | 4.3 | 3.9 | 3.92M |
| September 26, 2025 | 4.05 | 3.9 | 3.9 | 4.2 | 3.8 | 2.37M |
| September 25, 2025 | 3.68 | 4.04 | 4.04 | 4.2 | 3.5 | 8.87M |
| September 24, 2025 | 3 | 3.55 | 3.55 | 3.7 | 2.9 | 12.59M |
| September 23, 2025 | 3.1 | 3 | 3 | 3.1 | 2.92 | 1.57M |
| September 22, 2025 | 3.05 | 3.1 | 3.1 | 3.25 | 3.04 | 2.46M |
| September 19, 2025 | 3.2 | 3.05 | 3.05 | 3.3 | 3 | 934,028 |
| September 18, 2025 | 3.35 | 3.2 | 3.2 | 3.42 | 3.11 | 2.04M |
| September 17, 2025 | 3.45 | 3.35 | 3.35 | 3.7 | 3.2 | 4.13M |
| September 16, 2025 | 3 | 3.45 | 3.45 | 3.51 | 2.9 | 9.3M |
| September 15, 2025 | 2.85 | 3 | 3 | 3.2 | 2.72 | 5.26M |
| September 12, 2025 | 2.85 | 2.85 | 2.85 | 3 | 2.7 | 1.94M |