4.15
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 4.95 | 4.95 | 4.95 | 5.1 | 4.81 | 157,338 |
| September 30, 2025 | 4.95 | 4.95 | 4.95 | 5.1 | 4.81 | 1.12M |
| September 29, 2025 | 5.15 | 4.95 | 4.95 | 5.3 | 4.95 | 756,388 |
| September 26, 2025 | 5.15 | 5.15 | 5.15 | 5.3 | 5 | 315,250 |
| September 25, 2025 | 5.05 | 5.15 | 5.15 | 5.3 | 5 | 944,220 |
| September 24, 2025 | 5.05 | 5.05 | 5.05 | 5.3 | 4.93 | 1.52M |
| September 23, 2025 | 5 | 5.35 | 5.35 | 5.35 | 4.8 | 1.05M |
| September 22, 2025 | 5.05 | 4.9 | 4.9 | 5.1 | 4.8 | 1.74M |
| September 19, 2025 | 5.27 | 5.05 | 5.05 | 5.3 | 5 | 2.14M |
| September 18, 2025 | 5.55 | 5.1 | 5.1 | 5.65 | 5.01 | 4.79M |
| September 17, 2025 | 5.75 | 5.6 | 5.6 | 6 | 5.4 | 2.35M |
| September 16, 2025 | 5.75 | 5.75 | 5.75 | 6 | 5.5 | 647,427 |
| September 15, 2025 | 5.5 | 5.7 | 5.7 | 5.89 | 5.4 | 1.31M |
| September 12, 2025 | 5.5 | 5.5 | 5.5 | 5.6 | 5.4 | 1.72M |
| September 11, 2025 | 6 | 5.5 | 5.5 | 6.4 | 5.4 | 1.21M |
| September 10, 2025 | 5.75 | 5.75 | 5.75 | 5.9 | 5.6 | 1.02M |
| September 09, 2025 | 6.2 | 5.75 | 5.75 | 6.4 | 5.6 | 719,708 |
| September 08, 2025 | 6.2 | 6.2 | 6.2 | 6.4 | 6 | 646,951 |
| September 05, 2025 | 6.3 | 6.2 | 6.2 | 6.5 | 6 | 277,726 |
| September 04, 2025 | 6.4 | 6.3 | 6.3 | 6.5 | 6.1 | 817,323 |
| September 03, 2025 | 6.4 | 6.4 | 6.4 | 6.5 | 6.3 | 774,068 |
| September 02, 2025 | 6.35 | 6.5 | 6.5 | 6.7 | 6.2 | 1.18M |
| September 01, 2025 | 6.35 | 6.35 | 6.35 | 6.7 | 6.15 | 1.85M |
| August 29, 2025 | 6.48 | 6.35 | 6.35 | 6.51 | 6.11 | 1.13M |
| August 28, 2025 | 6.44 | 6.3 | 6.3 | 6.7 | 6.23 | 3.4M |
| August 27, 2025 | 6.5 | 6.25 | 6.25 | 6.8 | 6.12 | 5.59M |
| August 26, 2025 | 6 | 6.25 | 6.25 | 6.5 | 5.75 | 6.28M |
| August 22, 2025 | 5.2 | 5.75 | 5.75 | 6 | 5 | 5.07M |
| August 21, 2025 | 5 | 4.95 | 4.95 | 5.2 | 4.7 | 561,455 |
| August 20, 2025 | 5.5 | 4.85 | 4.85 | 5.5 | 4.7 | 2.87M |
| August 19, 2025 | 5.74 | 5.53 | 5.53 | 6 | 5.33 | 1.11M |
| August 18, 2025 | 5.8 | 5.75 | 5.75 | 6 | 5.5 | 2.13M |
| August 15, 2025 | 5.49 | 5.65 | 5.65 | 5.8 | 5 | 3.61M |