4.10
-0.4(-9.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0 |
| August 15, 2025 | 3.87 | 4.1 | 4.1 | 4.1 | 3.7 | 76,048 |
| August 14, 2025 | 4.2 | 4.1 | 4.1 | 4.2 | 4.1 | 204,900 |
| August 13, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0 |
| August 12, 2025 | 4.5 | 4.1 | 4.1 | 4.5 | 3.7 | 187 |
| August 11, 2025 | 4.25 | 4.1 | 4.1 | 4.25 | 4.1 | 23,719 |
| August 08, 2025 | 3.87 | 4.1 | 4.1 | 4.1 | 3.87 | 10,000 |
| August 07, 2025 | 3.78 | 4.1 | 4.1 | 4.5 | 3.7 | 439,633 |
| August 06, 2025 | 3.92 | 4.1 | 4.1 | 4.1 | 3.92 | 220,000 |
| August 05, 2025 | 4.5 | 4.1 | 4.1 | 4.5 | 4.1 | 44 |
| August 04, 2025 | 3.7 | 4.1 | 4.1 | 4.5 | 3.7 | 31,606 |
| August 01, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0 |
| July 31, 2025 | 3.95 | 4.1 | 4.1 | 4.1 | 3.7 | 56,636 |
| July 30, 2025 | 4.14 | 3.92 | 3.92 | 4.5 | 3.7 | 925,815 |
| July 29, 2025 | 3.89 | 4.1 | 4.1 | 4.1 | 3.89 | 200,000 |
| July 28, 2025 | 4.25 | 4.1 | 4.1 | 4.25 | 4.1 | 253,882 |
| July 25, 2025 | 3.85 | 4.1 | 4.1 | 4.1 | 3.85 | 95,000 |
| July 24, 2025 | 3.85 | 4.1 | 4.1 | 4.36 | 3.85 | 618,873 |
| July 23, 2025 | 4.37 | 4.1 | 4.1 | 4.37 | 4.1 | 7.17M |
| July 22, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0 |
| July 21, 2025 | 3.84 | 4.1 | 4.1 | 4.1 | 3.84 | 11,452 |
| July 18, 2025 | 4.5 | 4.1 | 4.1 | 4.5 | 3.82 | 575,375 |
| July 17, 2025 | 3.75 | 4.1 | 4.1 | 4.19 | 3.75 | 591,941 |
| July 16, 2025 | 3.73 | 3.85 | 3.85 | 4 | 3.73 | 1.12M |
| July 15, 2025 | 3.63 | 3.85 | 3.85 | 4.07 | 3.55 | 670,755 |
| July 14, 2025 | 3.85 | 3.85 | 3.85 | 4 | 3.5 | 580,336 |
| July 11, 2025 | 3.86 | 4.15 | 4.15 | 4.5 | 3.86 | 132,626 |
| July 10, 2025 | 3.72 | 4.15 | 4.15 | 4.5 | 3.72 | 1.31M |
| July 09, 2025 | 3.7 | 3.4 | 3.4 | 3.78 | 3 | 1.32M |
| July 08, 2025 | 3.3 | 3.35 | 3.35 | 3.35 | 3 | 461,732 |
| July 07, 2025 | 3.05 | 3.15 | 3.15 | 3.3 | 3 | 1.04M |
| July 04, 2025 | 3 | 3.25 | 3.25 | 3.5 | 3 | 29,501 |
| July 03, 2025 | 3.6 | 3.25 | 3.25 | 3.6 | 3 | 61,462 |
| July 02, 2025 | 3.5 | 3.3 | 3.3 | 3.6 | 3.2 | 402,307 |
| July 01, 2025 | 3.4 | 3.25 | 3.25 | 3.4 | 3 | 74,370 |
| June 30, 2025 | 3.5 | 3.2 | 3.2 | 4.5 | 3.13 | 670,383 |
| June 27, 2025 | 4 | 4 | 4 | 4 | 4 | 0 |
| June 26, 2025 | 4.5 | 4 | 4 | 4.5 | 3.5 | 101,098 |
| June 25, 2025 | 3.72 | 4 | 4 | 4.5 | 3.55 | 479,599 |
| June 24, 2025 | 4 | 4 | 4 | 4 | 3.6 | 74,894 |
| June 23, 2025 | 4 | 4 | 4 | 4 | 3.5 | 273,196 |
| June 20, 2025 | 3.36 | 3.5 | 3.5 | 3.5 | 3.36 | 20,000 |
| June 19, 2025 | 3.35 | 3.5 | 3.5 | 3.5 | 3.35 | 5,971 |
| June 18, 2025 | 3.31 | 3.5 | 3.5 | 3.9 | 3.1 | 253,589 |
| June 17, 2025 | 3.4 | 3.5 | 3.5 | 3.89 | 3.4 | 155,785 |
| June 16, 2025 | 3.28 | 3.5 | 3.5 | 3.5 | 3.28 | 90,900 |
| June 13, 2025 | 3.9 | 3.5 | 3.5 | 3.9 | 3.5 | 22,923 |
| June 12, 2025 | 3.44 | 3.25 | 3.25 | 3.44 | 3.25 | 60,728 |
| June 11, 2025 | 3.38 | 3.25 | 3.25 | 3.5 | 3.17 | 194,022 |
| June 10, 2025 | 3.15 | 3.25 | 3.25 | 3.25 | 3 | 72,522 |
| June 09, 2025 | 3.8 | 3.5 | 3.5 | 3.8 | 3.5 | 25,973 |
| June 06, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| June 05, 2025 | 3 | 3.5 | 3.5 | 3.5 | 3 | 721,545 |
| June 04, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| June 03, 2025 | 3.75 | 3.5 | 3.5 | 3.75 | 3.5 | 900,000 |
| June 02, 2025 | 4 | 3.5 | 3.5 | 4 | 3 | 337,480 |
| May 30, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| May 29, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| May 28, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| May 27, 2025 | 3 | 3.5 | 3.5 | 3.5 | 3 | 130 |