4.50
-0.3(-6.25%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 4.6 | 4.5 | 4.5 | 4.6 | 4.4 | 44,818 |
September 25, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 |
September 24, 2025 | 4.6 | 4.8 | 4.8 | 4.8 | 4.6 | 222 |
September 23, 2025 | 4.6 | 4.8 | 4.8 | 4.8 | 4.6 | 80 |
September 22, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 |
September 19, 2025 | 4.62 | 4.8 | 4.8 | 4.8 | 4.62 | 3,136 |
September 18, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 |
September 17, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
September 16, 2025 | 4.4 | 4.7 | 4.7 | 4.7 | 4.4 | 284 |
September 15, 2025 | 4.43 | 4.7 | 4.7 | 4.7 | 4.43 | 1,506 |
September 12, 2025 | 4.82 | 4.7 | 4.7 | 5 | 4.7 | 34,630 |
September 11, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 |
September 10, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 |
September 09, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 |
September 08, 2025 | 4.8 | 4.9 | 4.9 | 4.9 | 4.8 | 50,000 |
September 05, 2025 | 4.5 | 4.9 | 4.9 | 4.9 | 4.5 | 123,305 |
September 04, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 3,246 |
September 03, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 |
September 02, 2025 | 4.82 | 4.9 | 4.9 | 4.9 | 4.82 | 2,000 |
September 01, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 |
August 29, 2025 | 4.8 | 4.9 | 4.9 | 5 | 4.78 | 32,691 |
August 28, 2025 | 4.82 | 4.9 | 4.9 | 4.9 | 4.82 | 6,724 |
August 27, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
August 26, 2025 | 4.86 | 4.7 | 4.7 | 4.86 | 4.42 | 156,419 |
August 22, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
August 21, 2025 | 4.5 | 4.7 | 4.7 | 4.7 | 4.5 | 1,348 |
August 20, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
August 19, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
August 18, 2025 | 4.5 | 4.7 | 4.7 | 4.7 | 4.5 | 3,508 |
August 15, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
August 14, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
August 13, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
August 12, 2025 | 4.5 | 4.7 | 4.7 | 4.7 | 4.5 | 500 |
August 11, 2025 | 4.5 | 4.7 | 4.7 | 4.9 | 4.5 | 11,464 |
August 08, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
August 07, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
August 06, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
August 05, 2025 | 4.4 | 4.5 | 4.5 | 4.5 | 4.4 | 300,000 |
August 04, 2025 | 4.4 | 4.7 | 4.7 | 4.7 | 4.4 | 20,082 |
August 01, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
July 31, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 |
July 30, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 |
July 29, 2025 | 4.82 | 4.9 | 4.9 | 5 | 4.8 | 2,913 |
July 28, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 |
July 25, 2025 | 4.82 | 4.9 | 4.9 | 4.9 | 4.82 | 344 |
July 24, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 |
July 23, 2025 | 4.8 | 4.9 | 4.9 | 4.9 | 4.8 | 30,407 |
July 22, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 |
July 21, 2025 | 4.8 | 4.9 | 4.9 | 4.9 | 4.8 | 11 |
July 18, 2025 | 4.82 | 4.9 | 4.9 | 4.9 | 4.8 | 48,074 |
July 17, 2025 | 4.8 | 4.9 | 4.9 | 4.9 | 4.8 | 69 |
July 16, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 |
July 15, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 |
July 14, 2025 | 4.82 | 4.9 | 4.9 | 4.9 | 4.82 | 21,590 |
July 11, 2025 | 4.8 | 4.9 | 4.9 | 5 | 4.8 | 65,891 |
July 10, 2025 | 5 | 5 | 5 | 5 | 5 | 640 |
July 09, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 |
July 08, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 |
July 07, 2025 | 4.8 | 4.9 | 4.9 | 4.9 | 4.8 | 2,528 |
July 04, 2025 | 5 | 4.9 | 4.9 | 5 | 4.9 | 1,000 |