4.10
+0.05(+1.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.05 | 4.1 | 4.1 | 4.2 | 3.99 | 157,521 |
| December 23, 2025 | 4.05 | 4.05 | 4.05 | 4.2 | 3.95 | 415,969 |
| December 22, 2025 | 4.1 | 4 | 4 | 4.2 | 3.87 | 576,686 |
| December 19, 2025 | 4 | 4.1 | 4.1 | 4.2 | 3.99 | 1.25M |
| December 18, 2025 | 3.95 | 4 | 4 | 4.2 | 3.8 | 612,218 |
| December 17, 2025 | 3.85 | 3.95 | 3.95 | 4.2 | 3.6 | 274,589 |
| December 16, 2025 | 3.85 | 3.85 | 3.85 | 4.05 | 3.65 | 155,961 |
| December 15, 2025 | 3.8 | 3.7 | 3.7 | 4.1 | 3.6 | 683,542 |
| December 12, 2025 | 3.8 | 3.8 | 3.8 | 4 | 3.59 | 433,962 |
| December 11, 2025 | 3.9 | 3.8 | 3.8 | 4 | 3.66 | 436,703 |
| December 10, 2025 | 4.25 | 3.9 | 3.9 | 4.3 | 3.7 | 2.89M |
| December 09, 2025 | 3.85 | 4.25 | 4.25 | 4.5 | 3.8 | 1.19M |
| December 08, 2025 | 3.87 | 3.85 | 3.85 | 4.1 | 3.6 | 1.54M |
| December 05, 2025 | 3.65 | 3.65 | 3.65 | 3.8 | 3.61 | 466,394 |
| December 04, 2025 | 3.61 | 3.65 | 3.65 | 3.8 | 3.61 | 244,198 |
| December 03, 2025 | 3.65 | 3.65 | 3.65 | 3.8 | 3.5 | 974,107 |
| December 02, 2025 | 3.65 | 3.65 | 3.65 | 3.79 | 3.6 | 369,393 |
| December 01, 2025 | 3.65 | 3.7 | 3.7 | 3.8 | 3.5 | 830,895 |
| November 28, 2025 | 3.65 | 3.65 | 3.65 | 3.79 | 3.63 | 364,501 |
| November 27, 2025 | 3.79 | 3.65 | 3.79 | 3.8 | 3.59 | 600,903 |
| November 26, 2025 | 3.7 | 3.65 | 3.65 | 3.78 | 3.5 | 2.35M |
| November 25, 2025 | 3.55 | 3.6 | 3.6 | 3.7 | 3.4 | 754,085 |
| November 24, 2025 | 3.6 | 3.55 | 3.55 | 3.7 | 3.3 | 2.56M |
| November 21, 2025 | 3.8 | 3.6 | 3.6 | 4 | 3.5 | 1.73M |
| November 20, 2025 | 4.35 | 3.8 | 3.8 | 4.6 | 3.8 | 3.16M |
| November 19, 2025 | 4.05 | 3.68 | 3.68 | 4.3 | 3.68 | 310,313 |
| November 18, 2025 | 4.05 | 4.05 | 4.05 | 4.3 | 3.85 | 360,331 |
| November 17, 2025 | 4 | 4.05 | 4.05 | 4.3 | 3.8 | 317,303 |
| November 14, 2025 | 4.05 | 4 | 4 | 4.3 | 3.8 | 3.6M |
| November 13, 2025 | 4.05 | 4.05 | 4.05 | 4.2 | 3.9 | 346,573 |
| November 12, 2025 | 4.1 | 4.05 | 4.05 | 4.2 | 3.9 | 887,674 |
| November 11, 2025 | 3.7 | 4.1 | 4.1 | 4.2 | 3.56 | 3.7M |
| November 10, 2025 | 3.65 | 3.65 | 3.65 | 3.8 | 3.5 | 397,056 |
| November 07, 2025 | 3.5 | 3.65 | 3.65 | 3.8 | 3.5 | 353,624 |
| November 06, 2025 | 3.65 | 3.65 | 3.65 | 3.8 | 3.5 | 326,274 |
| November 05, 2025 | 3.75 | 3.65 | 3.65 | 3.8 | 3.52 | 907,360 |
| November 04, 2025 | 3.85 | 3.75 | 3.75 | 4 | 3.7 | 489,648 |
| November 03, 2025 | 3.85 | 3.85 | 3.85 | 4 | 3.7 | 645,553 |
| October 31, 2025 | 3.85 | 3.72 | 3.72 | 4 | 3.7 | 447,258 |
| October 30, 2025 | 3.9 | 3.8 | 3.8 | 4 | 3.7 | 800,334 |
| October 29, 2025 | 3.9 | 3.9 | 3.9 | 4 | 3.82 | 242,021 |
| October 28, 2025 | 3.9 | 4 | 4 | 4.4 | 3.82 | 2.57M |
| October 27, 2025 | 3.5 | 3.9 | 3.9 | 4 | 3.4 | 2.17M |
| October 24, 2025 | 3.35 | 3.5 | 3.5 | 3.65 | 3.35 | 573,840 |
| October 23, 2025 | 3.5 | 3.5 | 3.5 | 3.7 | 3.3 | 811,055 |
| October 22, 2025 | 3.5 | 3.5 | 3.5 | 3.7 | 3.3 | 102,967 |
| October 21, 2025 | 3.5 | 3.5 | 3.5 | 3.7 | 3.3 | 225,187 |
| October 20, 2025 | 3.55 | 3.3 | 3.3 | 3.7 | 3.3 | 564,090 |
| October 17, 2025 | 3.55 | 3.55 | 3.55 | 3.7 | 3.4 | 473,022 |
| October 16, 2025 | 3.55 | 3.55 | 3.55 | 3.7 | 3.4 | 755,231 |
| October 15, 2025 | 3.5 | 3.54 | 3.54 | 3.6 | 3.4 | 906,428 |
| October 14, 2025 | 3.55 | 3.5 | 3.5 | 3.7 | 3.4 | 327,868 |
| October 13, 2025 | 3.55 | 3.6 | 3.6 | 3.7 | 3.4 | 639,823 |
| October 10, 2025 | 3.55 | 3.55 | 3.55 | 3.7 | 3.4 | 153,084 |
| October 09, 2025 | 3.55 | 3.55 | 3.55 | 3.7 | 3.4 | 1.61M |
| October 08, 2025 | 3.4 | 3.55 | 3.55 | 3.7 | 3.3 | 1.24M |
| October 07, 2025 | 3.4 | 3.4 | 3.4 | 3.5 | 3.3 | 255,760 |
| October 06, 2025 | 3.4 | 3.4 | 3.4 | 3.5 | 3.3 | 1.33M |
| October 03, 2025 | 3.6 | 3.4 | 3.4 | 3.7 | 3.3 | 1.57M |
| October 02, 2025 | 3.6 | 3.6 | 3.6 | 3.68 | 3.52 | 376,997 |
