4.15
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.15 | 4.15 | 4.15 | 4.3 | 4.15 | 9,139 |
| December 23, 2025 | 4.32 | 4 | 4 | 4.32 | 4 | 561,144 |
| December 22, 2025 | 4.25 | 4.25 | 4.25 | 4.32 | 4.18 | 190,293 |
| December 19, 2025 | 4.25 | 4.25 | 4.25 | 4.5 | 4 | 192,491 |
| December 18, 2025 | 4.25 | 4.25 | 4.25 | 4.5 | 4 | 231,000 |
| December 17, 2025 | 4.25 | 4.18 | 4.18 | 4.5 | 4.15 | 323,292 |
| December 16, 2025 | 3.6 | 4.25 | 4.25 | 4.5 | 3.5 | 2.35M |
| December 15, 2025 | 3.55 | 3.55 | 3.55 | 3.68 | 3.45 | 129,784 |
| December 12, 2025 | 3.45 | 3.58 | 3.58 | 3.7 | 3.4 | 412,900 |
| December 11, 2025 | 3.4 | 3.45 | 3.53 | 3.54 | 3.37 | 271,029 |
| December 10, 2025 | 3.45 | 3.4 | 3.4 | 3.7 | 3.35 | 321,357 |
| December 09, 2025 | 3.7 | 3.45 | 3.45 | 3.7 | 3.31 | 1.43M |
| December 08, 2025 | 3.8 | 3.7 | 3.7 | 4 | 3.5 | 862,334 |
| December 05, 2025 | 3.65 | 3.8 | 3.8 | 3.85 | 3.65 | 68,665 |
| December 04, 2025 | 3.8 | 3.8 | 3.8 | 4 | 3.65 | 274,990 |
| December 03, 2025 | 3.7 | 3.7 | 3.7 | 3.8 | 3.64 | 2.34M |
| December 02, 2025 | 3.75 | 3.7 | 3.7 | 3.8 | 3.6 | 1.41M |
| December 01, 2025 | 3.8 | 3.8 | 3.8 | 4 | 3.6 | 213,951 |
| November 28, 2025 | 3.8 | 3.8 | 3.8 | 4 | 3.72 | 112,924 |
| November 27, 2025 | 3.8 | 3.8 | 3.8 | 3.95 | 3.66 | 125,054 |
| November 26, 2025 | 3.75 | 3.7 | 3.7 | 3.95 | 3.6 | 559,792 |
| November 25, 2025 | 3.75 | 3.63 | 3.63 | 3.9 | 3.6 | 807,153 |
| November 24, 2025 | 3.82 | 3.5 | 3.5 | 3.9 | 3.5 | 340,111 |
| November 21, 2025 | 3.8 | 3.75 | 3.75 | 3.9 | 3.63 | 671,328 |
| November 20, 2025 | 3.85 | 3.82 | 3.82 | 3.85 | 3.71 | 1.24M |
| November 19, 2025 | 3.9 | 3.9 | 3.9 | 4 | 3.8 | 228,809 |
| November 18, 2025 | 4 | 3.9 | 3.9 | 4 | 3.8 | 245,610 |
| November 17, 2025 | 4.15 | 3.9 | 3.9 | 4.3 | 3.82 | 477,129 |
| November 14, 2025 | 4.06 | 4.15 | 4.15 | 4.16 | 4.03 | 574,095 |
| November 13, 2025 | 4.09 | 4.15 | 4.15 | 4.3 | 4 | 594,220 |
| November 12, 2025 | 4.15 | 4.15 | 4.15 | 4.2 | 4.08 | 417,650 |
| November 11, 2025 | 4.22 | 4.15 | 4.15 | 4.3 | 4 | 711,824 |
| November 10, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.03 | 228,357 |
| November 07, 2025 | 4.15 | 4.15 | 4.15 | 4.3 | 4.03 | 46,926 |
| November 06, 2025 | 4.06 | 4.15 | 4.15 | 4.3 | 4.03 | 426,528 |
| November 05, 2025 | 4.15 | 4.15 | 4.15 | 4.3 | 4.03 | 628,202 |
| November 04, 2025 | 4.05 | 4.15 | 4.15 | 4.19 | 3.92 | 553,222 |
| November 03, 2025 | 3.9 | 4.05 | 4.05 | 4.2 | 3.8 | 658,710 |
| October 31, 2025 | 4.1 | 3.9 | 3.9 | 4.2 | 3.85 | 1.87M |
| October 30, 2025 | 4.15 | 4.1 | 4.1 | 4.3 | 4 | 1.41M |
| October 29, 2025 | 4.15 | 4.15 | 4.15 | 4.3 | 4 | 1.02M |
| October 28, 2025 | 4.25 | 4 | 4 | 4.5 | 4 | 755,767 |
| October 27, 2025 | 4.35 | 4 | 4 | 4.5 | 4 | 1.41M |
| October 24, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.2 | 115,294 |
| October 23, 2025 | 4.35 | 4.35 | 4.35 | 4.4 | 4.2 | 795,405 |
| October 22, 2025 | 4.35 | 4.27 | 4.27 | 4.5 | 4.2 | 704,643 |
| October 21, 2025 | 4.35 | 4.35 | 4.35 | 4.4 | 4.25 | 539,127 |
| October 20, 2025 | 4.35 | 4.35 | 4.35 | 4.47 | 4.2 | 417,618 |
| October 17, 2025 | 4.2 | 4.35 | 4.35 | 4.4 | 4.1 | 885,388 |
| October 16, 2025 | 4.15 | 4.2 | 4.2 | 4.3 | 4.09 | 590,422 |
| October 15, 2025 | 4.45 | 4.2 | 4.2 | 4.5 | 4.16 | 1.61M |
| October 14, 2025 | 4.8 | 4.45 | 4.45 | 4.8 | 4.45 | 548,912 |
| October 13, 2025 | 4.65 | 4.65 | 4.65 | 4.8 | 4.5 | 454,509 |
| October 10, 2025 | 4.65 | 4.5 | 4.5 | 4.65 | 4.5 | 38,184 |
| October 09, 2025 | 4.5 | 4.62 | 4.62 | 4.71 | 4.43 | 985,635 |
| October 08, 2025 | 4.65 | 4.65 | 4.65 | 4.72 | 4.5 | 888,165 |
| October 07, 2025 | 4.65 | 4.65 | 4.65 | 4.8 | 4.5 | 698,395 |
| October 06, 2025 | 4.65 | 4.65 | 4.65 | 4.8 | 4.5 | 382,252 |
| October 03, 2025 | 4.65 | 4.65 | 4.65 | 4.8 | 4.5 | 576,329 |
| October 02, 2025 | 4.95 | 4.65 | 4.65 | 5.1 | 4.56 | 1.16M |
