4.22
-0.08(-1.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.3 | 4.22 | 4.22 | 4.4 | 4.1 | 3.11M |
| October 16, 2025 | 4.3 | 4.3 | 4.3 | 4.4 | 4.2 | 1.22M |
| October 15, 2025 | 4.4 | 4.3 | 4.3 | 4.4 | 4.2 | 2.13M |
| October 14, 2025 | 4.35 | 4.25 | 4.25 | 4.5 | 4.1 | 3.47M |
| October 13, 2025 | 4.3 | 4.5 | 4.5 | 4.5 | 4 | 3.27M |
| October 10, 2025 | 4.3 | 4.1 | 4.1 | 4.35 | 4.1 | 1.4M |
| October 09, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.1 | 1.69M |
| October 08, 2025 | 4.35 | 4.3 | 4.3 | 4.5 | 4.1 | 6.17M |
| October 07, 2025 | 4.4 | 4.35 | 4.35 | 4.5 | 4.2 | 1.94M |
| October 06, 2025 | 4.44 | 4.4 | 4.4 | 4.5 | 4.25 | 2.46M |
| October 03, 2025 | 4.4 | 4.4 | 4.4 | 4.5 | 4.3 | 1.31M |
| October 02, 2025 | 4.2 | 4.4 | 4.4 | 4.4 | 4.1 | 4.47M |
| October 01, 2025 | 4.3 | 4.18 | 4.18 | 4.5 | 4.1 | 1.54M |
| September 30, 2025 | 4.25 | 4.25 | 4.25 | 4.5 | 4.1 | 1.37M |
| September 29, 2025 | 4.25 | 4.25 | 4.25 | 4.3 | 4.2 | 853,119 |
| September 26, 2025 | 4.25 | 4.3 | 4.3 | 4.3 | 4.2 | 1.2M |
| September 25, 2025 | 4.4 | 4.25 | 4.25 | 4.5 | 4.2 | 1.97M |
| September 24, 2025 | 4.25 | 4.62 | 4.62 | 4.62 | 4.1 | 1.4M |
| September 23, 2025 | 4.35 | 4.2 | 4.2 | 4.5 | 4.1 | 5.13M |
| September 22, 2025 | 4.3 | 4.35 | 4.35 | 4.5 | 4.21 | 1.87M |
| September 19, 2025 | 4.43 | 4.36 | 4.36 | 4.6 | 4.3 | 955,687 |
| September 18, 2025 | 4.8 | 4.5 | 4.5 | 4.8 | 4.3 | 2.23M |
| September 17, 2025 | 4.8 | 4.4 | 4.4 | 4.8 | 4.3 | 759,476 |
| September 16, 2025 | 4.66 | 4.5 | 4.5 | 4.8 | 4.32 | 2.7M |
| September 15, 2025 | 4.6 | 4.55 | 4.55 | 4.8 | 4.4 | 3.29M |
| September 12, 2025 | 4.49 | 4.5 | 4.5 | 4.6 | 4.2 | 1.64M |
| September 11, 2025 | 4.35 | 4.5 | 4.5 | 4.6 | 4.2 | 1.31M |
| September 10, 2025 | 4.35 | 4.35 | 4.35 | 4.5 | 4.2 | 1.69M |
| September 09, 2025 | 4.1 | 4.35 | 4.35 | 4.5 | 4 | 5.42M |
| September 08, 2025 | 4.1 | 4.1 | 4.1 | 4.2 | 4 | 8.81M |
| September 05, 2025 | 3.9 | 4.1 | 4.1 | 4.2 | 3.8 | 1.78M |
| September 04, 2025 | 4 | 3.9 | 3.9 | 4.3 | 3.65 | 19.31M |
| September 03, 2025 | 4.1 | 4.15 | 4.15 | 4.49 | 4 | 2.6M |
| September 02, 2025 | 4.2 | 4.2 | 4.2 | 4.4 | 4 | 1.66M |
| September 01, 2025 | 4.38 | 4.2 | 4.2 | 4.39 | 4 | 1.18M |
| August 29, 2025 | 4.35 | 4.2 | 4.2 | 4.4 | 4 | 1.14M |
| August 28, 2025 | 4.39 | 4.38 | 4.38 | 4.39 | 4.12 | 1.29M |
| August 27, 2025 | 4.16 | 4.3 | 4.3 | 4.4 | 4 | 4M |
| August 26, 2025 | 4.15 | 4.25 | 4.25 | 4.4 | 4 | 5.54M |
| August 22, 2025 | 4.1 | 4.15 | 4.15 | 4.3 | 3.9 | 11.88M |
| August 21, 2025 | 3.8 | 4.18 | 4.18 | 4.18 | 3.5 | 5.49M |
| August 20, 2025 | 3.64 | 3.52 | 3.52 | 3.7 | 3.4 | 1.6M |
| August 19, 2025 | 3.63 | 3.55 | 3.55 | 3.7 | 3.4 | 518,704 |
| August 18, 2025 | 3.68 | 3.55 | 3.55 | 3.7 | 3.4 | 899,731 |
| August 15, 2025 | 3.64 | 3.55 | 3.55 | 3.7 | 3.4 | 350,430 |
| August 14, 2025 | 3.49 | 3.55 | 3.55 | 3.7 | 3.4 | 1.73M |
| August 13, 2025 | 3.47 | 3.35 | 3.35 | 3.64 | 3.3 | 127,388 |
| August 12, 2025 | 3.2 | 3.35 | 3.35 | 3.7 | 3.2 | 476,038 |
| August 11, 2025 | 3.33 | 3.35 | 3.35 | 3.5 | 3.2 | 1.12M |
| August 08, 2025 | 3.5 | 3.35 | 3.35 | 3.5 | 3.2 | 1.62M |
| August 07, 2025 | 3.6 | 3.31 | 3.31 | 3.6 | 3.2 | 975,132 |
| August 06, 2025 | 3.48 | 3.4 | 3.4 | 3.6 | 3.2 | 664,229 |
| August 05, 2025 | 3.48 | 3.5 | 3.5 | 3.7 | 3.3 | 465,368 |
| August 04, 2025 | 3.53 | 3.5 | 3.5 | 3.7 | 3.33 | 322,480 |
| August 01, 2025 | 3.3 | 3.38 | 3.38 | 3.7 | 3.3 | 409,803 |
| July 31, 2025 | 3.7 | 3.5 | 3.5 | 3.7 | 3.3 | 159,693 |
| July 30, 2025 | 3.55 | 3.5 | 3.5 | 3.6 | 3.4 | 543,723 |
| July 29, 2025 | 3.7 | 3.5 | 3.5 | 3.7 | 3.3 | 1.02M |
| July 28, 2025 | 3.5 | 3.7 | 3.7 | 3.7 | 3.3 | 346,083 |
| July 25, 2025 | 3.6 | 3.5 | 3.5 | 3.7 | 3.2 | 1.16M |