4.18
-0.01025(-0.24%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 4.15 | 4.14 | 4.14 | 4.15 | 4.14 | 5,187 |
| July 23, 2025 | 4.14 | 4.14 | 4.14 | 4.15 | 4.14 | 13,724 |
| July 22, 2025 | 4.14 | 4.15 | 4.15 | 4.15 | 4.14 | 113 |
| July 21, 2025 | 4.14 | 4.15 | 4.15 | 4.15 | 4.14 | 790 |
| July 18, 2025 | 4.12 | 4.13 | 4.13 | 4.13 | 4.12 | 394 |
| July 17, 2025 | 4.11 | 4.13 | 4.13 | 4.13 | 4.11 | 95,655 |
| July 16, 2025 | 4.11 | 4.11 | 4.11 | 4.12 | 4.11 | 2,418 |
| July 15, 2025 | 4.13 | 4.11 | 4.11 | 4.13 | 4.11 | 2,295 |
| July 14, 2025 | 4.11 | 4.12 | 4.12 | 4.12 | 4.11 | 5,660 |
| July 11, 2025 | 4.13 | 4.12 | 4.12 | 4.13 | 4.12 | 8,560 |
| July 10, 2025 | 4.14 | 4.13 | 4.13 | 4.14 | 4.13 | 1,711 |
| July 09, 2025 | 4.12 | 4.13 | 4.13 | 4.13 | 4.12 | 1,916 |
| July 08, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3,043 |
| July 07, 2025 | 4.15 | 4.13 | 4.13 | 4.15 | 4.13 | 6,242 |
| July 04, 2025 | 4.15 | 4.15 | 4.15 | 4.16 | 4.15 | 5,676 |
| July 03, 2025 | 4.17 | 4.15 | 4.15 | 4.17 | 4.15 | 1,985 |
| July 02, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.14 | 333 |
| July 01, 2025 | 4.16 | 4.15 | 4.15 | 4.16 | 4.15 | 702 |
| June 30, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.14 | 7,564 |
| June 27, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2,274 |
| June 26, 2025 | 4.13 | 4.13 | 4.13 | 4.14 | 4.13 | 141,419 |
| June 25, 2025 | 4.14 | 4.12 | 4.12 | 4.14 | 4.12 | 2,899 |
| June 24, 2025 | 4.12 | 4.13 | 4.13 | 4.13 | 4.11 | 8,396 |
| June 23, 2025 | 4.1 | 4.12 | 4.12 | 4.12 | 4.1 | 819 |
| June 20, 2025 | 4.1 | 4.1 | 4.1 | 4.11 | 4.1 | 74,413 |
| June 19, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 2,295 |
| June 18, 2025 | 4.1 | 4.11 | 4.11 | 4.11 | 4.1 | 46,135 |
| June 17, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 172 |
| June 16, 2025 | 4.09 | 4.1 | 4.1 | 4.1 | 4.09 | 3,037 |
| June 13, 2025 | 4.12 | 4.1 | 4.1 | 4.12 | 4.1 | 5,530 |
| June 12, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 2 |
| June 11, 2025 | 4.09 | 4.09 | 4.09 | 4.1 | 4.08 | 6,795 |
| June 10, 2025 | 4.09 | 4.08 | 4.08 | 4.09 | 4.08 | 9,383 |
| June 09, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.07 | 797 |
| June 06, 2025 | 4.09 | 4.08 | 4.08 | 4.1 | 4.08 | 397 |
| June 05, 2025 | 4.11 | 4.09 | 4.09 | 4.11 | 4.09 | 6,007 |
| June 04, 2025 | 4.08 | 4.1 | 4.1 | 4.1 | 4.07 | 50,666 |
| June 03, 2025 | 4.1 | 4.08 | 4.08 | 4.11 | 4.08 | 5,310 |
| June 02, 2025 | 4.08 | 4.07 | 4.07 | 4.08 | 4.07 | 2,539 |
| May 30, 2025 | 4.07 | 4.08 | 4.08 | 4.08 | 4.07 | 3,251 |
| May 29, 2025 | 4.07 | 4.08 | 4.08 | 4.08 | 4.06 | 374 |
| May 28, 2025 | 4.07 | 4.05 | 4.05 | 4.07 | 4.05 | 471 |
| May 27, 2025 | 4.06 | 4.07 | 4.07 | 4.07 | 4.06 | 1,835 |