4.54
-0.061(-1.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.54 | 4.6 | 4.6 | 4.6 | 4.51 | 7,568 |
| August 15, 2025 | 4.52 | 4.6 | 4.6 | 4.61 | 4.51 | 301,926 |
| August 14, 2025 | 4.56 | 4.55 | 4.55 | 4.56 | 4.42 | 162,006 |
| August 13, 2025 | 4.59 | 4.55 | 4.55 | 4.59 | 4.42 | 216,533 |
| August 12, 2025 | 4.46 | 4.55 | 4.55 | 4.67 | 4.36 | 1.4M |
| August 11, 2025 | 4.2 | 4.4 | 4.4 | 4.47 | 4.2 | 3.02M |
| August 08, 2025 | 4.1 | 4.3 | 4.3 | 4.3 | 4.1 | 50,369 |
| August 07, 2025 | 4.1 | 4.3 | 4.3 | 4.3 | 4.1 | 501,125 |
| August 06, 2025 | 4.35 | 4.3 | 4.3 | 4.35 | 4.13 | 192,540 |
| August 05, 2025 | 4.26 | 4.35 | 4.35 | 4.36 | 4.22 | 344,550 |
| August 04, 2025 | 4.47 | 4.3 | 4.3 | 4.5 | 4.24 | 84,312 |
| August 01, 2025 | 4.13 | 4.35 | 4.35 | 4.45 | 4.13 | 983,453 |
| July 31, 2025 | 4 | 4.2 | 4.2 | 4.26 | 4 | 1.07M |
| July 30, 2025 | 4.23 | 4.2 | 4.2 | 4.24 | 4.12 | 99,324 |
| July 29, 2025 | 4.2 | 4.2 | 4.2 | 4.27 | 4.1 | 555,309 |
| July 28, 2025 | 4.22 | 4.15 | 4.15 | 4.3 | 4.1 | 570,122 |
| July 25, 2025 | 4.4 | 4.35 | 4.35 | 4.4 | 4.21 | 1.44M |
| July 24, 2025 | 4.22 | 4.5 | 4.5 | 4.5 | 4.22 | 915,554 |
| July 23, 2025 | 4.35 | 4.3 | 4.3 | 4.36 | 4.1 | 549,464 |
| July 22, 2025 | 4.12 | 4.25 | 4.25 | 4.25 | 4.12 | 82,161 |
| July 21, 2025 | 4.12 | 4.25 | 4.25 | 4.32 | 4.12 | 361,526 |
| July 18, 2025 | 4.2 | 4.25 | 4.25 | 4.4 | 4.12 | 183,857 |
| July 17, 2025 | 4.2 | 4.3 | 4.3 | 4.32 | 4.2 | 68,921 |
| July 16, 2025 | 4.5 | 4.3 | 4.3 | 4.5 | 4.11 | 1.17M |
| July 15, 2025 | 4.26 | 4.4 | 4.4 | 4.48 | 4.26 | 266,290 |
| July 14, 2025 | 4.47 | 4.4 | 4.4 | 4.47 | 4.3 | 322,349 |
| July 11, 2025 | 4.3 | 4.4 | 4.4 | 4.5 | 4.3 | 657,822 |
| July 10, 2025 | 4.5 | 4.4 | 4.4 | 4.5 | 4.37 | 220,000 |
| July 09, 2025 | 4.34 | 4.4 | 4.4 | 4.5 | 4.34 | 321,876 |
| July 08, 2025 | 4.61 | 4.4 | 4.4 | 4.8 | 4.35 | 1.49M |
| July 07, 2025 | 4.81 | 4.75 | 4.75 | 4.81 | 4.6 | 133,939 |
| July 04, 2025 | 4.61 | 4.75 | 4.75 | 4.9 | 4.61 | 378,041 |
| July 03, 2025 | 4.57 | 4.75 | 4.75 | 4.9 | 4.54 | 1.01M |
| July 02, 2025 | 4.41 | 4.51 | 4.51 | 4.57 | 4.41 | 1.14M |
| July 01, 2025 | 4.56 | 4.65 | 4.65 | 4.65 | 4.41 | 146,939 |
| June 30, 2025 | 4.62 | 4.65 | 4.65 | 4.65 | 4.4 | 908,180 |
| June 27, 2025 | 4.43 | 4.7 | 4.7 | 4.9 | 4.42 | 2.86M |
| June 26, 2025 | 4.43 | 4.6 | 4.6 | 4.6 | 4.43 | 1.47M |
| June 25, 2025 | 4.6 | 4.6 | 4.6 | 4.7 | 4.38 | 3.2M |
| June 24, 2025 | 4.5 | 4.7 | 4.7 | 4.8 | 4.3 | 2.69M |
| June 23, 2025 | 5.22 | 4.75 | 4.75 | 5.23 | 4.5 | 4.78M |
| June 20, 2025 | 5.22 | 5.3 | 5.3 | 5.36 | 5.22 | 527,565 |
| June 19, 2025 | 5.3 | 5.42 | 5.42 | 5.42 | 5.11 | 1.4M |
| June 18, 2025 | 5.43 | 5.3 | 5.3 | 5.57 | 5.2 | 2.33M |
| June 17, 2025 | 5.43 | 5.55 | 5.55 | 5.65 | 5.41 | 592,769 |
| June 16, 2025 | 5.66 | 5.5 | 5.5 | 5.66 | 5.4 | 690,503 |
| June 13, 2025 | 5.36 | 5.5 | 5.5 | 5.6 | 5.36 | 1.32M |
| June 12, 2025 | 5.5 | 5.35 | 5.35 | 5.5 | 5.13 | 2.13M |
| June 11, 2025 | 5.55 | 5.55 | 5.55 | 5.58 | 5.5 | 810,401 |
| June 10, 2025 | 5.61 | 5.5 | 5.5 | 5.7 | 5.46 | 1.81M |
| June 09, 2025 | 5.34 | 5.65 | 5.65 | 5.7 | 5.34 | 1.76M |
| June 06, 2025 | 5 | 5.4 | 5.4 | 5.5 | 5 | 851,671 |
| June 05, 2025 | 5.06 | 5.2 | 5.2 | 5.36 | 5.06 | 421,962 |
| June 04, 2025 | 5.26 | 5.2 | 5.2 | 5.36 | 5 | 647,046 |
| June 03, 2025 | 5.18 | 5.15 | 5.15 | 5.18 | 5.01 | 535,705 |
| June 02, 2025 | 5.01 | 5.15 | 5.15 | 5.15 | 5.01 | 285,069 |
| May 30, 2025 | 5.3 | 5.15 | 5.15 | 5.3 | 5 | 2.85M |
| May 29, 2025 | 5 | 5.25 | 5.25 | 5.4 | 5 | 556,285 |
| May 28, 2025 | 5 | 5.2 | 5.2 | 5.4 | 5 | 819,529 |
| May 27, 2025 | 5.19 | 5 | 5 | 5.4 | 4.9 | 1.11M |