4.60
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.6 | 4.6 | 4.6 | 4.65 | 4.51 | 497,940 |
| September 04, 2025 | 4.69 | 4.6 | 4.69 | 4.69 | 4.5 | 1,077 |
| September 03, 2025 | 4.6 | 4.6 | 4.6 | 4.7 | 4.5 | 676,089 |
| September 02, 2025 | 4.8 | 4.6 | 4.6 | 5 | 4.5 | 1.08M |
| September 01, 2025 | 5 | 5.25 | 5.25 | 5.5 | 5 | 213,513 |
| August 29, 2025 | 5.5 | 5.38 | 5.38 | 5.6 | 5.11 | 59,244 |
| August 28, 2025 | 5.5 | 5.63 | 5.63 | 5.68 | 5.5 | 319,564 |
| August 27, 2025 | 5.75 | 5.63 | 5.63 | 5.75 | 5.5 | 14,698 |
| August 26, 2025 | 5.6 | 5.63 | 5.63 | 5.85 | 5.2 | 241,221 |
| August 22, 2025 | 5.5 | 5.7 | 5.7 | 5.7 | 5.5 | 11,669 |
| August 21, 2025 | 5.75 | 5.63 | 5.63 | 5.75 | 5.5 | 61,247 |
| August 20, 2025 | 5.5 | 5.63 | 5.63 | 5.63 | 5.5 | 41,564 |
| August 19, 2025 | 6.2 | 5.63 | 5.63 | 6.2 | 5.5 | 161,394 |
| August 18, 2025 | 5.5 | 6 | 6 | 6.44 | 5.5 | 168,808 |
| August 15, 2025 | 5.5 | 6 | 6 | 6 | 5.5 | 4,534 |
| August 14, 2025 | 5.5 | 6 | 6 | 6.5 | 5.5 | 147,549 |
| August 13, 2025 | 5.5 | 6 | 6 | 6 | 5.5 | 126,866 |
| August 12, 2025 | 5.7 | 5.7 | 5.7 | 5.88 | 5.7 | 75,418 |
| August 11, 2025 | 6 | 6.1 | 6.1 | 6.1 | 5.7 | 270,461 |
| August 08, 2025 | 6.1 | 6.25 | 6.25 | 6.25 | 6 | 117,875 |
| August 07, 2025 | 6 | 6.25 | 6.25 | 6.5 | 6 | 51,996 |
| August 06, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6 | 38,216 |
| August 05, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 6 | 894 |
| August 04, 2025 | 6.45 | 6.25 | 6.25 | 6.5 | 6 | 104,306 |
| August 01, 2025 | 6.06 | 6.25 | 6.25 | 6.25 | 5.9 | 27,152 |
| July 31, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 6 | 98,279 |
| July 30, 2025 | 6.11 | 6.25 | 6.25 | 6.25 | 6.11 | 2,656 |
| July 29, 2025 | 6.1 | 6.25 | 6.25 | 6.25 | 6.1 | 9,600 |
| July 28, 2025 | 6.06 | 6.25 | 6.25 | 6.25 | 6 | 73,766 |
| July 25, 2025 | 6.1 | 6.25 | 6.25 | 6.25 | 6.1 | 100,000 |
| July 24, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 6.06 | 36,809 |
| July 23, 2025 | 6.3 | 6.25 | 6.25 | 6.3 | 6.1 | 213,625 |
| July 22, 2025 | 6 | 6.25 | 6.25 | 6.5 | 6 | 106,850 |
| July 21, 2025 | 6 | 6.25 | 6.25 | 6.25 | 6 | 103,084 |
| July 18, 2025 | 6 | 6.25 | 6.25 | 6.5 | 6 | 232,749 |
| July 17, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 6.25 | 3,066 |
| July 16, 2025 | 6.11 | 6.25 | 6.25 | 6.25 | 6.11 | 3,005 |
| July 15, 2025 | 6.08 | 6.5 | 6.5 | 6.5 | 6.08 | 5,833 |
| July 14, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 6.25 | 50,000 |
| July 11, 2025 | 6.4 | 6.25 | 6.25 | 6.5 | 6.05 | 106,757 |
| July 10, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6 | 161,910 |
| July 09, 2025 | 6.11 | 6.25 | 6.25 | 6.5 | 6 | 272,919 |
| July 08, 2025 | 5.63 | 5.75 | 5.75 | 5.89 | 5.56 | 15,919 |
| July 07, 2025 | 5.79 | 5.75 | 5.75 | 5.79 | 5.75 | 15,109 |
| July 04, 2025 | 5.5 | 5.75 | 5.75 | 5.89 | 5.5 | 5,142 |
| July 03, 2025 | 5.5 | 5.63 | 5.63 | 5.89 | 5.5 | 340,991 |
| July 02, 2025 | 5.63 | 5.63 | 5.63 | 5.9 | 5.63 | 120,422 |
| July 01, 2025 | 5.53 | 5.63 | 5.63 | 6 | 5.53 | 120,308 |
| June 30, 2025 | 5.5 | 5.63 | 5.63 | 5.63 | 5.5 | 240,000 |
| June 27, 2025 | 5.36 | 5.63 | 5.63 | 6 | 5.36 | 156,653 |
| June 26, 2025 | 5.78 | 5.63 | 5.63 | 6 | 5.3 | 273,966 |
| June 25, 2025 | 6 | 5.88 | 5.88 | 6 | 5.88 | 86,848 |
| June 24, 2025 | 5.95 | 5.88 | 5.88 | 6 | 5.76 | 151,645 |
| June 23, 2025 | 5.6 | 5.85 | 5.85 | 6 | 5.6 | 83,563 |
| June 20, 2025 | 5.5 | 5.75 | 5.75 | 5.92 | 5.5 | 176,788 |
| June 19, 2025 | 5.5 | 5.75 | 5.75 | 6 | 5.5 | 50,878 |
| June 18, 2025 | 6 | 5.75 | 5.75 | 6 | 5.55 | 52,531 |
| June 17, 2025 | 5.73 | 5.75 | 5.75 | 5.92 | 5.55 | 53,608 |
| June 16, 2025 | 5.5 | 5.75 | 5.75 | 6 | 5.5 | 217,837 |
| June 13, 2025 | 5.5 | 5.5 | 5.5 | 6 | 5.49 | 1.02M |