4.08
-0.0665(-1.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.3 | 4.15 | 4.15 | 4.32 | 4.02 | 4.92M |
| January 13, 2026 | 4.55 | 4.35 | 4.35 | 4.55 | 4.12 | 2.62M |
| January 12, 2026 | 5.4 | 4.45 | 4.45 | 5.4 | 4.35 | 4.92M |
| January 09, 2026 | 3.82 | 5.08 | 5.08 | 5.25 | 3.57 | 9.23M |
| January 08, 2026 | 4.01 | 3.85 | 3.85 | 4.01 | 3.76 | 4.49M |
| January 07, 2026 | 4.2 | 3.95 | 3.95 | 4.2 | 3.88 | 3.58M |
| January 06, 2026 | 4.13 | 4.11 | 4.11 | 4.73 | 4 | 3.32M |
| January 05, 2026 | 4.15 | 4.4 | 4.4 | 4.4 | 3.85 | 4M |
| January 02, 2026 | 3.99 | 4.13 | 4.13 | 4.7 | 3.58 | 3.35M |
| December 31, 2025 | 4.21 | 4.09 | 4.09 | 4.4 | 4 | 2.58M |
| December 30, 2025 | 4.59 | 4.3 | 4.3 | 4.6 | 4.13 | 3.34M |
| December 29, 2025 | 4.52 | 4.65 | 4.65 | 4.8 | 4.18 | 3.82M |
| December 24, 2025 | 4.61 | 4.51 | 4.51 | 4.7 | 4.34 | 893,532 |
| December 23, 2025 | 4.35 | 4.58 | 4.58 | 4.8 | 4.35 | 2.27M |
| December 22, 2025 | 4.26 | 4.68 | 4.68 | 4.9 | 4.26 | 3.63M |
| December 19, 2025 | 4.29 | 4.6 | 4.6 | 4.8 | 4.28 | 3.18M |
| December 18, 2025 | 4.22 | 4.29 | 4.29 | 4.6 | 3.6 | 3.96M |
| December 17, 2025 | 4.67 | 4.16 | 4.16 | 4.8 | 4.1 | 6.51M |
| December 16, 2025 | 4.52 | 4.6 | 4.6 | 4.9 | 4.4 | 4.17M |
| December 15, 2025 | 4.85 | 4.6 | 4.6 | 5.16 | 4.4 | 4.83M |
| December 12, 2025 | 4.68 | 4.9 | 4.9 | 5.23 | 4.5 | 4.11M |
| December 11, 2025 | 5 | 4.76 | 4.76 | 5.01 | 4.35 | 4.73M |
| December 10, 2025 | 5.7 | 4.93 | 4.93 | 5.9 | 4.47 | 18.3M |
| December 09, 2025 | 4.98 | 5.32 | 5.32 | 6.4 | 4.06 | 11.68M |
| December 08, 2025 | 5.67 | 5 | 5 | 5.67 | 4 | 16.23M |
| December 05, 2025 | 5.71 | 5.45 | 5.45 | 6 | 5.24 | 6.24M |
| December 04, 2025 | 6.39 | 5.71 | 5.71 | 6.39 | 5 | 9.79M |
| December 03, 2025 | 7.1 | 6 | 6 | 7.34 | 5.8 | 5.47M |
| December 02, 2025 | 6.1 | 6.9 | 6.9 | 7.4 | 5.9 | 20.3M |
| December 01, 2025 | 7 | 5.9 | 5.9 | 7.1 | 5.5 | 11.65M |
| November 28, 2025 | 6.7 | 7 | 7 | 7.5 | 6 | 9.97M |
| November 27, 2025 | 7.2 | 6.7 | 6.7 | 8 | 5.5 | 18.11M |
| November 26, 2025 | 7 | 7.1 | 7.1 | 7.5 | 6.72 | 8.94M |
| November 25, 2025 | 8.7 | 7.1 | 7.1 | 8.7 | 6.6 | 10.32M |
| November 24, 2025 | 8.98 | 8.2 | 8.2 | 9.1 | 7.5 | 8.02M |
| November 21, 2025 | 10.6 | 8.71 | 8.71 | 10.6 | 8.41 | 13M |
| November 20, 2025 | 10.4 | 10.1 | 10.1 | 11.98 | 9.8 | 7.22M |
| November 19, 2025 | 12 | 10.2 | 10.2 | 13 | 9.5 | 11.45M |
| November 18, 2025 | 9.7 | 11.36 | 11.36 | 12.48 | 9.38 | 12.14M |
| November 17, 2025 | 11.68 | 9.9 | 9.9 | 12 | 9.2 | 8.38M |
| November 14, 2025 | 13 | 10.8 | 10.8 | 13 | 9.5 | 21.52M |
| November 13, 2025 | 14 | 12.45 | 12.45 | 14.5 | 11.24 | 10.61M |
| November 12, 2025 | 18.7 | 13.8 | 13.8 | 19.5 | 12.52 | 21.23M |
| November 11, 2025 | 17.04 | 18.5 | 18.5 | 21.3 | 16.84 | 5M |
| November 10, 2025 | 22 | 16.8 | 16.8 | 22.35 | 16.5 | 7.89M |
| November 07, 2025 | 19.9 | 20.4 | 20.4 | 22 | 18.64 | 4.25M |
| November 06, 2025 | 24.5 | 18.8 | 18.8 | 24.5 | 17.12 | 10.23M |
| November 05, 2025 | 26 | 23.2 | 23.2 | 34.45 | 21 | 19.64M |
| November 04, 2025 | 23.5 | 25.15 | 25.15 | 25.4 | 22.75 | 9.88M |
| November 03, 2025 | 21.4 | 22.4 | 22.4 | 23.5 | 19.02 | 7.87M |
| October 31, 2025 | 19.8 | 20.5 | 20.5 | 21.3 | 18 | 5.39M |
| October 30, 2025 | 20.9 | 18.9 | 18.9 | 21.6 | 18.02 | 6.63M |
| October 29, 2025 | 21.3 | 20.8 | 20.8 | 23 | 18.5 | 7.36M |
| October 28, 2025 | 20 | 20.7 | 20.7 | 23.95 | 18.02 | 7.48M |
| October 27, 2025 | 17.42 | 19.5 | 19.5 | 22 | 17.4 | 15.58M |
| October 24, 2025 | 13 | 17.26 | 17.26 | 18 | 12.5 | 10.44M |
| October 23, 2025 | 16.4 | 12.3 | 12.3 | 16.5 | 11.58 | 10.35M |
| October 22, 2025 | 14.5 | 16 | 16 | 16.98 | 13.6 | 5.39M |
| October 21, 2025 | 21 | 14.85 | 14.85 | 24.95 | 13 | 16.49M |
| October 20, 2025 | 21 | 19.48 | 19.48 | 22.5 | 15 | 7.76M |
