4.07
-0.032(-0.78%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 3.43 | 3.7 | 3.7 | 3.7 | 3.2 | 247,963 |
| July 23, 2025 | 3.43 | 3.4 | 3.4 | 3.6 | 3.2 | 506,856 |
| July 22, 2025 | 3.35 | 3.4 | 3.4 | 3.6 | 3.2 | 593,354 |
| July 21, 2025 | 3.49 | 3.4 | 3.4 | 3.6 | 3.2 | 528,842 |
| July 18, 2025 | 3.45 | 3.4 | 3.4 | 3.6 | 3.3 | 1.31M |
| July 17, 2025 | 3.57 | 3.5 | 3.5 | 3.6 | 3.42 | 428,063 |
| July 16, 2025 | 3.5 | 3.46 | 3.46 | 3.6 | 3.1 | 2.15M |
| July 15, 2025 | 3.4 | 3.4 | 3.4 | 3.5 | 3.1 | 499,257 |
| July 14, 2025 | 3.6 | 3.47 | 3.47 | 3.6 | 3.13 | 5.22M |
| July 11, 2025 | 3.22 | 3.3 | 3.3 | 3.4 | 3.1 | 1.42M |
| July 10, 2025 | 3.25 | 3.2 | 3.2 | 3.3 | 3.16 | 1.57M |
| July 09, 2025 | 3.32 | 3.22 | 3.22 | 3.4 | 3.1 | 4.69M |
| July 08, 2025 | 3.44 | 3.2 | 3.2 | 3.6 | 3.2 | 4.76M |
| July 07, 2025 | 3.5 | 3.45 | 3.45 | 3.6 | 3.4 | 946,140 |
| July 04, 2025 | 3.6 | 3.5 | 3.5 | 3.6 | 3.4 | 967,429 |
| July 03, 2025 | 3.5 | 3.5 | 3.5 | 3.6 | 3.4 | 881,613 |
| July 02, 2025 | 3.51 | 3.56 | 3.56 | 3.7 | 3.4 | 950,640 |
| July 01, 2025 | 3.8 | 3.6 | 3.6 | 3.8 | 3.4 | 1.06M |
| June 30, 2025 | 3.54 | 3.55 | 3.55 | 3.7 | 3.4 | 1.12M |
| June 27, 2025 | 3.58 | 3.5 | 3.5 | 3.7 | 3.4 | 2.68M |
| June 26, 2025 | 3.6 | 3.6 | 3.6 | 3.8 | 3.52 | 3.27M |
| June 25, 2025 | 3.85 | 3.7 | 3.7 | 3.9 | 3.6 | 940,915 |
| June 24, 2025 | 3.84 | 3.75 | 3.75 | 3.9 | 3.61 | 637,431 |
| June 23, 2025 | 3.9 | 3.75 | 3.75 | 3.9 | 3.6 | 1.25M |
| June 20, 2025 | 3.9 | 4.12 | 4.12 | 4.12 | 3.6 | 1.43M |
| June 19, 2025 | 3.87 | 3.7 | 3.7 | 3.87 | 3.6 | 334,813 |
| June 18, 2025 | 3.8 | 3.75 | 3.75 | 3.9 | 3.6 | 702,288 |
| June 17, 2025 | 3.83 | 3.75 | 3.75 | 3.9 | 3.65 | 346,556 |
| June 16, 2025 | 3.6 | 3.9 | 3.9 | 3.9 | 3.6 | 588,286 |
| June 13, 2025 | 3.75 | 3.75 | 3.75 | 3.9 | 3.6 | 688,027 |
