4.80
+0.04999981(+1.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.8 | 4.8 | 4.8 | 4.8 | 4.7 | 4.88M |
| January 13, 2026 | 4.7 | 4.75 | 4.75 | 4.9 | 4.6 | 7.98M |
| January 12, 2026 | 4.95 | 4.7 | 4.7 | 5.1 | 4.5 | 10.72M |
| January 09, 2026 | 3.8 | 4.9 | 4.9 | 5.7 | 3.6 | 66.71M |
| January 08, 2026 | 3.8 | 3.8 | 3.8 | 4 | 3.6 | 857,163 |
| January 07, 2026 | 3.8 | 3.8 | 3.8 | 4 | 3.6 | 2.45M |
| January 06, 2026 | 3.75 | 3.8 | 3.8 | 4 | 3.5 | 1.87M |
| January 05, 2026 | 3.75 | 3.75 | 3.75 | 3.95 | 3.5 | 959,312 |
| January 02, 2026 | 3.75 | 3.8 | 3.8 | 4 | 3.5 | 1.51M |
| December 31, 2025 | 3.75 | 3.75 | 3.75 | 4 | 3.5 | 360,106 |
| December 30, 2025 | 3.65 | 3.75 | 3.75 | 4 | 3.5 | 1.62M |
| December 29, 2025 | 3.7 | 3.7 | 3.7 | 3.8 | 3.5 | 3.71M |
| December 24, 2025 | 3.7 | 3.7 | 3.7 | 3.8 | 3.6 | 1.83M |
| December 23, 2025 | 3.7 | 3.7 | 3.7 | 3.8 | 3.6 | 1.91M |
| December 22, 2025 | 3.8 | 3.7 | 3.7 | 4 | 3.6 | 3.19M |
| December 19, 2025 | 3.9 | 3.6 | 3.6 | 4 | 3.6 | 3.56M |
| December 18, 2025 | 3.85 | 3.85 | 3.85 | 4 | 3.6 | 4.33M |
| December 17, 2025 | 3.7 | 3.85 | 3.85 | 4 | 3.68 | 630,307 |
| December 16, 2025 | 3.7 | 3.7 | 3.7 | 3.78 | 3.6 | 29,787 |
| December 15, 2025 | 3.7 | 3.7 | 3.7 | 3.8 | 3.66 | 830,282 |
| December 12, 2025 | 3.55 | 3.8 | 3.8 | 3.8 | 3.5 | 3.81M |
| December 11, 2025 | 3.55 | 3.55 | 3.55 | 3.6 | 3.54 | 811,377 |
| December 10, 2025 | 3.55 | 3.55 | 3.55 | 3.6 | 3.5 | 340,987 |
| December 09, 2025 | 3.55 | 3.55 | 3.55 | 3.6 | 3.53 | 1.86M |
| December 08, 2025 | 3.55 | 3.55 | 3.55 | 3.6 | 3.5 | 2.17M |
| December 05, 2025 | 3.65 | 3.55 | 3.55 | 3.7 | 3.5 | 2.94M |
| December 04, 2025 | 3.75 | 3.65 | 3.65 | 3.8 | 3.65 | 3.4M |
| December 03, 2025 | 3.85 | 3.85 | 3.85 | 4 | 3.7 | 1.47M |
| December 02, 2025 | 3.85 | 3.9 | 3.9 | 3.9 | 3.75 | 2.06M |
| December 01, 2025 | 3.75 | 3.77 | 3.77 | 3.8 | 3.7 | 3.49M |
| November 28, 2025 | 3.75 | 3.8 | 3.8 | 4 | 3.7 | 11.49M |
| November 27, 2025 | 3.7 | 3.7 | 3.7 | 3.9 | 3.6 | 4.69M |
| November 26, 2025 | 3.52 | 3.7 | 3.7 | 3.8 | 3.3 | 3.31M |
| November 25, 2025 | 3.4 | 3.45 | 3.45 | 3.6 | 3.3 | 1.57M |
| November 24, 2025 | 3.3 | 3.35 | 3.35 | 3.4 | 3.2 | 3.13M |
| November 21, 2025 | 3.4 | 3.35 | 3.35 | 3.5 | 3.2 | 4.92M |
| November 20, 2025 | 3.35 | 3.4 | 3.4 | 3.5 | 3.3 | 4.93M |
| November 19, 2025 | 3.55 | 3.5 | 3.5 | 3.6 | 3.33 | 5.53M |
| November 18, 2025 | 3.6 | 3.55 | 3.55 | 3.7 | 3.5 | 2.23M |
| November 17, 2025 | 3.6 | 3.55 | 3.55 | 3.7 | 3.5 | 6M |
| November 14, 2025 | 3.72 | 3.6 | 3.6 | 3.8 | 3.5 | 3.26M |
| November 13, 2025 | 3.8 | 3.7 | 3.7 | 3.9 | 3.6 | 3.89M |
| November 12, 2025 | 3.88 | 3.8 | 3.8 | 4 | 3.7 | 2.28M |
| November 11, 2025 | 3.71 | 3.85 | 3.85 | 4 | 3.7 | 755,566 |
| November 10, 2025 | 3.85 | 3.85 | 3.85 | 4 | 3.7 | 2.58M |
| November 07, 2025 | 3.9 | 3.88 | 3.88 | 3.9 | 3.6 | 3.57M |
| November 06, 2025 | 3.85 | 3.5 | 3.5 | 3.9 | 3.5 | 3.27M |
| November 05, 2025 | 3.9 | 3.8 | 3.8 | 4 | 3.7 | 1.5M |
| November 04, 2025 | 3.8 | 3.9 | 3.9 | 4.1 | 3.8 | 971,137 |
| November 03, 2025 | 3.95 | 3.95 | 3.95 | 4.1 | 3.8 | 1.01M |
| October 31, 2025 | 3.95 | 3.95 | 3.95 | 4.1 | 3.88 | 699,529 |
| October 30, 2025 | 4 | 3.88 | 3.88 | 4.1 | 3.8 | 955,392 |
| October 29, 2025 | 4 | 4.04 | 4.04 | 4.1 | 3.8 | 2.32M |
| October 28, 2025 | 4 | 4.05 | 4.05 | 4.2 | 4 | 2.74M |
| October 27, 2025 | 4.1 | 4.1 | 4.1 | 4.2 | 4 | 2.11M |
| October 24, 2025 | 4.1 | 4.15 | 4.15 | 4.2 | 4 | 1.64M |
| October 23, 2025 | 4.25 | 4.1 | 4.1 | 4.4 | 4.1 | 3.17M |
| October 22, 2025 | 4.1 | 4.25 | 4.25 | 4.4 | 4.1 | 917,595 |
| October 21, 2025 | 4.35 | 4.2 | 4.2 | 4.4 | 4.1 | 1.51M |
| October 20, 2025 | 4.25 | 4.15 | 4.15 | 4.35 | 4.1 | 895,443 |