4.30
+0.0094(+0.22%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.3 | 4.29 | 4.29 | 4.3 | 4.29 | 2,553 |
| October 16, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.28 | 2,672 |
| October 15, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 88,612 |
| October 14, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.27 | 7,649 |
| October 13, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.26 | 6,031 |
| October 10, 2025 | 4.26 | 4.27 | 4.27 | 4.27 | 4.26 | 5,592 |
| October 09, 2025 | 4.26 | 4.25 | 4.25 | 4.26 | 4.25 | 3,136 |
| October 08, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 4,622 |
| October 07, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 3,828 |
| October 06, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 978 |
| October 03, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 52,192 |
| October 02, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 22,316 |
| October 01, 2025 | 4.25 | 4.26 | 4.26 | 4.26 | 4.25 | 614 |
| September 30, 2025 | 4.26 | 4.25 | 4.25 | 4.26 | 4.25 | 15,507 |
| September 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | 1,447 |
| September 26, 2025 | 4.24 | 4.24 | 4.24 | 4.25 | 4.24 | 1,078 |
| September 25, 2025 | 4.25 | 4.23 | 4.23 | 4.25 | 4.23 | 722 |
| September 24, 2025 | 4.26 | 4.25 | 4.25 | 4.26 | 4.25 | 2,138 |
| September 23, 2025 | 4.25 | 4.25 | 4.25 | 4.26 | 4.25 | 3,127 |
| September 22, 2025 | 4.26 | 4.25 | 4.25 | 4.26 | 4.25 | 5,349 |
| September 19, 2025 | 4.25 | 4.25 | 4.25 | 4.26 | 4.25 | 10,246 |
| September 18, 2025 | 4.28 | 4.26 | 4.26 | 4.28 | 4.25 | 12,368 |
| September 17, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.27 | 5,725 |
| September 16, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.27 | 3,827 |
| September 15, 2025 | 4.27 | 4.28 | 4.28 | 4.28 | 4.26 | 5,065 |
| September 12, 2025 | 4.27 | 4.26 | 4.26 | 4.27 | 4.27 | 5,240 |
| September 11, 2025 | 4.26 | 4.27 | 4.27 | 4.27 | 4.26 | 511 |
| September 10, 2025 | 4.25 | 4.26 | 4.26 | 4.26 | 4.25 | 3,060 |
| September 09, 2025 | 4.24 | 4.24 | 4.24 | 4.25 | 4.24 | 8,884 |
| September 08, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.24 | 1,949 |
| September 05, 2025 | 4.22 | 4.24 | 4.24 | 4.25 | 4.22 | 10,879 |
| September 04, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 4,333 |
| September 03, 2025 | 4.18 | 4.2 | 4.2 | 4.2 | 4.18 | 7,563 |
| September 02, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1,503 |
| September 01, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.18 | 5,074 |
| August 29, 2025 | 4.2 | 4.19 | 4.19 | 4.2 | 4.19 | 171 |
| August 28, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.2 | 173 |
| August 27, 2025 | 4.2 | 4.19 | 4.19 | 4.2 | 4.19 | 2,976 |
| August 26, 2025 | 4.19 | 4.19 | 4.19 | 4.2 | 4.19 | 5,124 |
| August 22, 2025 | 4.18 | 4.2 | 4.2 | 4.2 | 4.18 | 195,176 |
| August 21, 2025 | 4.19 | 4.18 | 4.18 | 4.19 | 4.18 | 1,767 |
| August 20, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 215 |
| August 19, 2025 | 4.18 | 4.18 | 4.18 | 4.19 | 4.18 | 1,801 |
| August 18, 2025 | 4.2 | 4.18 | 4.18 | 4.2 | 4.18 | 13,849 |
| August 15, 2025 | 4.2 | 4.19 | 4.19 | 4.2 | 4.19 | 14,006 |
| August 14, 2025 | 4.21 | 4.19 | 4.19 | 4.21 | 4.19 | 22,853 |
| August 13, 2025 | 4.19 | 4.2 | 4.2 | 4.2 | 4.19 | 9,522 |
| August 12, 2025 | 4.18 | 4.18 | 4.18 | 4.19 | 4.18 | 93,293 |
| August 11, 2025 | 4.18 | 4.18 | 4.18 | 4.19 | 4.18 | 2,541 |
| August 08, 2025 | 4.19 | 4.18 | 4.18 | 4.19 | 4.18 | 50,675 |
| August 07, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.19 | 14,483 |
| August 06, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.18 | 266 |
| August 05, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.18 | 620 |
| August 04, 2025 | 4.18 | 4.19 | 4.19 | 4.19 | 4.18 | 1,351 |
| August 01, 2025 | 4.15 | 4.17 | 4.17 | 4.18 | 4.14 | 4,919 |
| July 31, 2025 | 4.17 | 4.16 | 4.16 | 4.17 | 4.16 | 21,345 |
| July 30, 2025 | 4.16 | 4.15 | 4.15 | 4.16 | 4.15 | 1,690 |
| July 29, 2025 | 4.15 | 4.16 | 4.16 | 4.16 | 4.15 | 33,780 |
| July 28, 2025 | 4.16 | 4.14 | 4.14 | 4.16 | 4.14 | 11,058 |
| July 25, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2,248 |