4.40
+0.1(+2.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.4 | 4.3 | 4.3 | 4.5 | 4.2 | 836,197 |
| January 12, 2026 | 4.3 | 4.5 | 4.5 | 4.5 | 4.2 | 2.37M |
| January 09, 2026 | 4.1 | 4.25 | 4.25 | 4.3 | 4.1 | 2.07M |
| January 08, 2026 | 4.1 | 4.1 | 4.1 | 4.2 | 4 | 1.36M |
| January 07, 2026 | 4.4 | 4 | 4 | 4.5 | 4 | 1.58M |
| January 06, 2026 | 4.21 | 4.2 | 4.2 | 4.5 | 4 | 3.4M |
| January 05, 2026 | 3.6 | 4.3 | 4.3 | 4.3 | 3.5 | 4.75M |
| January 02, 2026 | 3.35 | 3.6 | 3.6 | 3.7 | 3.3 | 2.44M |
| December 31, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.3 | 504,895 |
| December 30, 2025 | 3.2 | 3.35 | 3.35 | 3.4 | 3.2 | 1.36M |
| December 29, 2025 | 3.05 | 3.2 | 3.1 | 3.3 | 3 | 2.05M |
| December 24, 2025 | 3.05 | 3.05 | 3.05 | 3.15 | 3 | 597,190 |
| December 23, 2025 | 3 | 3.05 | 3.05 | 3.1 | 2.87 | 839,880 |
| December 22, 2025 | 3.1 | 3 | 3 | 3.2 | 2.9 | 1.46M |
| December 19, 2025 | 3.1 | 3.1 | 3.1 | 3.2 | 2.94 | 372,650 |
| December 18, 2025 | 3.25 | 3.1 | 3.1 | 3.25 | 3 | 636,648 |
| December 17, 2025 | 3.22 | 3.25 | 3.25 | 3.5 | 3.11 | 1.56M |
| December 16, 2025 | 3.3 | 3.25 | 3.25 | 3.3 | 3.1 | 440,625 |
| December 15, 2025 | 3.15 | 3.2 | 3.2 | 3.3 | 3.04 | 373,148 |
| December 12, 2025 | 3.15 | 3.16 | 3.16 | 3.16 | 3.15 | 31,318 |
| December 11, 2025 | 3.15 | 3.15 | 3.15 | 3.2 | 3 | 256,810 |
| December 10, 2025 | 3.15 | 3.15 | 3.15 | 3.3 | 3 | 647,525 |
| December 09, 2025 | 3.15 | 3.15 | 3.15 | 3.2 | 3.11 | 107,822 |
| December 08, 2025 | 3.05 | 3.15 | 3.15 | 3.3 | 2.9 | 423,191 |
| December 05, 2025 | 3.1 | 3.05 | 3.05 | 3.19 | 2.92 | 745,793 |
| December 04, 2025 | 2.9 | 3.2 | 3.2 | 3.2 | 2.9 | 500,804 |
| December 03, 2025 | 2.9 | 2.9 | 2.9 | 3 | 2.7 | 715,256 |
| December 02, 2025 | 2.9 | 2.9 | 2.9 | 3 | 2.8 | 290,107 |
| December 01, 2025 | 2.65 | 2.82 | 2.82 | 3 | 2.65 | 990,988 |
| November 28, 2025 | 2.8 | 2.8 | 2.8 | 2.9 | 2.7 | 307,368 |
| November 27, 2025 | 2.8 | 2.8 | 2.8 | 2.9 | 2.73 | 517,293 |
| November 26, 2025 | 2.8 | 2.7 | 2.7 | 2.9 | 2.7 | 156,763 |
| November 25, 2025 | 2.8 | 2.8 | 2.8 | 2.9 | 2.7 | 221,858 |
| November 24, 2025 | 2.8 | 2.8 | 2.8 | 2.81 | 2.73 | 177,614 |
| November 21, 2025 | 2.8 | 2.75 | 2.75 | 2.84 | 2.7 | 404,809 |
| November 20, 2025 | 2.8 | 2.8 | 2.8 | 2.88 | 2.72 | 3.76M |
| November 19, 2025 | 2.8 | 2.8 | 2.8 | 2.84 | 2.75 | 194,018 |
| November 18, 2025 | 2.8 | 2.8 | 2.8 | 2.9 | 2.7 | 1.23M |
| November 17, 2025 | 2.8 | 2.8 | 2.8 | 2.9 | 2.7 | 477,030 |
| November 14, 2025 | 2.8 | 2.8 | 2.8 | 2.9 | 2.75 | 100,957 |
| November 13, 2025 | 2.85 | 2.8 | 2.8 | 2.9 | 2.75 | 664,080 |
| November 12, 2025 | 2.9 | 2.86 | 2.86 | 3 | 2.6 | 1.26M |
| November 11, 2025 | 2.9 | 2.9 | 2.9 | 3 | 2.81 | 370,289 |
| November 10, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.81 | 344,815 |
| November 07, 2025 | 2.9 | 2.9 | 2.9 | 3 | 2.81 | 704,985 |
| November 06, 2025 | 2.9 | 2.9 | 2.9 | 2.99 | 2.81 | 490,954 |
| November 05, 2025 | 3.1 | 2.9 | 2.9 | 3.1 | 2.87 | 366,586 |
| November 04, 2025 | 2.9 | 2.9 | 2.9 | 3 | 2.81 | 435,288 |
| November 03, 2025 | 2.9 | 2.9 | 2.9 | 3.1 | 2.8 | 621,184 |
| October 31, 2025 | 2.95 | 3 | 3 | 3.1 | 2.8 | 572,981 |
| October 30, 2025 | 3 | 3.1 | 3.1 | 3.1 | 2.9 | 808,961 |
| October 29, 2025 | 3 | 3 | 3 | 3.1 | 2.94 | 184,182 |
| October 28, 2025 | 3 | 3 | 3 | 3.1 | 2.9 | 937,248 |
| October 27, 2025 | 3.2 | 3 | 3 | 3.22 | 2.9 | 1.79M |
| October 24, 2025 | 3.2 | 3.2 | 3.2 | 3.3 | 3.1 | 1.8M |
| October 23, 2025 | 3.1 | 3.2 | 3.2 | 3.2 | 3 | 1.05M |
| October 22, 2025 | 3 | 3.1 | 3.1 | 3.2 | 2.95 | 1.2M |
| October 21, 2025 | 3 | 3 | 3 | 3.1 | 2.96 | 860,930 |
| October 20, 2025 | 3 | 3 | 3 | 3.2 | 2.93 | 1.93M |
| October 17, 2025 | 2.85 | 3.16 | 3.16 | 3.2 | 2.85 | 5.95M |