4.20
+0.17(+4.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4 | 4.03 | 4.03 | 4.31 | 3.88 | 4.6M |
| January 13, 2026 | 3.65 | 3.9 | 3.9 | 4.45 | 3.65 | 5.24M |
| January 12, 2026 | 3.5 | 3.8 | 3.8 | 3.86 | 3.43 | 2.84M |
| January 09, 2026 | 3.46 | 3.48 | 3.48 | 3.69 | 3.4 | 2.35M |
| January 08, 2026 | 3.45 | 3.4 | 3.4 | 3.57 | 3.3 | 2.11M |
| January 07, 2026 | 3.5 | 3.38 | 3.38 | 3.9 | 3.35 | 10.18M |
| January 06, 2026 | 2.96 | 3.4 | 3.4 | 4.04 | 2.93 | 9.47M |
| January 05, 2026 | 2.94 | 2.95 | 2.95 | 2.97 | 2.9 | 3.3M |
| January 02, 2026 | 2.95 | 2.94 | 2.94 | 2.95 | 2.9 | 674,042 |
| December 31, 2025 | 3 | 2.93 | 2.93 | 3 | 2.9 | 224,093 |
| December 30, 2025 | 2.85 | 2.96 | 2.96 | 2.99 | 2.85 | 1.02M |
| December 29, 2025 | 2.9 | 2.99 | 2.99 | 3 | 2.85 | 4.91M |
| December 24, 2025 | 2.95 | 2.88 | 2.88 | 2.97 | 2.87 | 418,871 |
| December 23, 2025 | 2.85 | 2.94 | 2.94 | 2.95 | 2.85 | 267,820 |
| December 22, 2025 | 2.85 | 2.95 | 2.95 | 2.95 | 2.85 | 20,517 |
| December 19, 2025 | 2.85 | 2.93 | 2.93 | 2.95 | 2.85 | 796,347 |
| December 18, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.9 | 19,423 |
| December 17, 2025 | 2.8 | 2.93 | 2.93 | 2.95 | 2.8 | 1.49M |
| December 16, 2025 | 2.9 | 2.97 | 2.97 | 3 | 2.9 | 260,822 |
| December 15, 2025 | 2.99 | 2.98 | 2.98 | 3 | 2.96 | 103,986 |
| December 12, 2025 | 2.86 | 2.95 | 2.95 | 3.04 | 2.75 | 3.1M |
| December 11, 2025 | 2.9 | 2.88 | 2.88 | 2.9 | 2.85 | 800,359 |
| December 10, 2025 | 2.93 | 2.91 | 2.91 | 2.93 | 2.85 | 177,928 |
| December 09, 2025 | 3 | 2.92 | 2.92 | 3.01 | 2.89 | 3.51M |
| December 08, 2025 | 2.98 | 2.98 | 2.98 | 3.05 | 2.95 | 508,976 |
| December 05, 2025 | 2.97 | 2.98 | 2.98 | 3 | 2.92 | 806,770 |
| December 04, 2025 | 2.91 | 2.98 | 2.98 | 3.05 | 2.88 | 4.68M |
| December 03, 2025 | 2.9 | 2.98 | 2.98 | 3 | 2.85 | 3.45M |
| December 02, 2025 | 2.99 | 2.94 | 2.94 | 3.03 | 2.94 | 2.84M |
| December 01, 2025 | 3.25 | 3 | 3 | 3.25 | 2.99 | 5.54M |
| November 28, 2025 | 2.63 | 3.2 | 3.2 | 3.5 | 2.6 | 21.36M |
| November 27, 2025 | 2.75 | 2.72 | 2.72 | 2.8 | 2.4 | 6.24M |
| November 26, 2025 | 2.6 | 2.44 | 2.44 | 2.6 | 2.35 | 1.73M |
| November 25, 2025 | 2.5 | 2.45 | 2.45 | 2.79 | 2.45 | 286,482 |
| November 24, 2025 | 2.66 | 2.5 | 2.5 | 2.79 | 2.5 | 313,803 |
| November 21, 2025 | 2.53 | 2.7 | 2.7 | 2.7 | 2.53 | 1.94M |
| November 20, 2025 | 2.7 | 2.63 | 2.63 | 2.8 | 2.6 | 45,011 |
| November 19, 2025 | 3.19 | 2.71 | 2.71 | 3.19 | 2.57 | 1.71M |
| November 18, 2025 | 2.61 | 2.61 | 2.61 | 3.19 | 2.61 | 238,911 |
| November 17, 2025 | 2.99 | 2.65 | 2.65 | 2.99 | 2.65 | 34,720 |
| November 14, 2025 | 2.65 | 2.65 | 2.65 | 3.12 | 2.61 | 1.16M |
| November 13, 2025 | 2.65 | 2.65 | 2.65 | 2.7 | 2.61 | 298,259 |
| November 12, 2025 | 2.7 | 2.65 | 2.65 | 2.79 | 2.64 | 958,289 |
| November 11, 2025 | 2.7 | 2.7 | 2.7 | 2.99 | 2.7 | 228,615 |
| November 10, 2025 | 2.65 | 2.7 | 2.7 | 2.8 | 2.65 | 134,602 |
| November 07, 2025 | 2.8 | 2.68 | 2.68 | 2.82 | 2.68 | 318,234 |
| November 06, 2025 | 2.8 | 2.78 | 2.78 | 2.82 | 2.75 | 28,835 |
| November 05, 2025 | 2.71 | 2.73 | 2.73 | 2.82 | 2.71 | 257,681 |
| November 04, 2025 | 2.82 | 2.77 | 2.77 | 2.82 | 2.7 | 272,813 |
| November 03, 2025 | 2.72 | 2.7 | 2.7 | 2.89 | 2.7 | 435,440 |
| October 31, 2025 | 2.74 | 2.8 | 2.8 | 3.09 | 2.74 | 531,124 |
| October 30, 2025 | 3 | 2.8 | 2.8 | 3 | 2.8 | 306,201 |
| October 29, 2025 | 2.9 | 2.88 | 2.88 | 3.18 | 2.8 | 732,620 |
| October 28, 2025 | 2.96 | 2.9 | 2.9 | 3.1 | 2.88 | 1.02M |
| October 27, 2025 | 2.95 | 2.83 | 2.83 | 3.12 | 2.68 | 7.51M |
| October 24, 2025 | 2.79 | 2.69 | 2.69 | 2.99 | 2.65 | 944,140 |
| October 23, 2025 | 2.57 | 2.68 | 2.68 | 2.7 | 2.57 | 1.04M |
| October 22, 2025 | 2.54 | 2.61 | 2.61 | 2.61 | 2.54 | 1.65M |
| October 21, 2025 | 2.4 | 2.58 | 2.58 | 2.65 | 2.4 | 167,547 |
| October 20, 2025 | 2.59 | 2.6 | 2.6 | 2.65 | 2.48 | 238,397 |