4.65
-0.2(-4.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.85 | 4.65 | 4.65 | 5 | 4.6 | 1.42M |
| October 16, 2025 | 4.85 | 4.85 | 4.85 | 5 | 4.7 | 148,280 |
| October 15, 2025 | 4.85 | 4.85 | 4.85 | 5 | 4.73 | 208,546 |
| October 14, 2025 | 5 | 4.85 | 4.85 | 5.2 | 4.7 | 566,005 |
| October 13, 2025 | 5.05 | 5 | 5 | 5.2 | 4.8 | 559,935 |
| October 10, 2025 | 5 | 5.05 | 5.05 | 5.2 | 4.8 | 1.44M |
| October 09, 2025 | 4.8 | 4.85 | 4.8 | 4.9 | 4.8 | 28,422 |
| October 08, 2025 | 4.85 | 4.85 | 4.85 | 4.89 | 4.8 | 297,651 |
| October 07, 2025 | 4.85 | 4.85 | 4.85 | 4.9 | 4.8 | 312,362 |
| October 06, 2025 | 4.75 | 4.85 | 4.85 | 4.9 | 4.7 | 412,097 |
| October 03, 2025 | 4.7 | 4.75 | 4.75 | 4.8 | 4.6 | 578,534 |
| October 02, 2025 | 4.7 | 4.7 | 4.7 | 4.8 | 4.62 | 163,460 |
| October 01, 2025 | 4.7 | 4.7 | 4.7 | 4.8 | 4.6 | 154,030 |
| September 30, 2025 | 4.55 | 4.7 | 4.7 | 4.8 | 4.5 | 509,107 |
| September 29, 2025 | 4.8 | 4.65 | 4.65 | 5 | 4.5 | 1.49M |
| September 26, 2025 | 4.85 | 4.85 | 4.85 | 5 | 4.7 | 182,473 |
| September 25, 2025 | 4.85 | 4.85 | 4.85 | 5 | 4.7 | 481,158 |
| September 24, 2025 | 5.2 | 4.85 | 4.85 | 5.4 | 4.7 | 3.2M |
| September 23, 2025 | 5.1 | 5.1 | 5.1 | 5.2 | 5.03 | 173,524 |
| September 22, 2025 | 5.1 | 5.1 | 5.1 | 5.2 | 5.02 | 321,981 |
| September 19, 2025 | 5.1 | 5.1 | 5.1 | 5.3 | 4.9 | 1.64M |
| September 18, 2025 | 4.95 | 4.95 | 4.95 | 5.1 | 4.9 | 715,289 |
| September 17, 2025 | 5.05 | 4.95 | 4.95 | 5.2 | 4.9 | 690,304 |
| September 16, 2025 | 5.15 | 5.05 | 5.05 | 5.3 | 4.92 | 456,531 |
| September 15, 2025 | 5.15 | 5.15 | 5.15 | 5.4 | 5 | 440,833 |
| September 12, 2025 | 5.15 | 5.15 | 5.15 | 5.3 | 5 | 440,301 |
| September 11, 2025 | 5.15 | 5.15 | 5.15 | 5.3 | 5 | 540,946 |
| September 10, 2025 | 5.15 | 5.4 | 5.4 | 5.4 | 5 | 514,370 |
| September 09, 2025 | 5.15 | 5.15 | 5.15 | 5.3 | 5 | 507,175 |
| September 08, 2025 | 5.1 | 5.15 | 5.15 | 5.3 | 5.09 | 196,162 |
| September 05, 2025 | 5.1 | 5.1 | 5.1 | 5.2 | 5 | 261,727 |
| September 04, 2025 | 5.29 | 5.1 | 5.1 | 5.3 | 5 | 142,009 |
| September 03, 2025 | 5.15 | 5.4 | 5.4 | 5.4 | 5 | 496,784 |
| September 02, 2025 | 5.15 | 5.15 | 5.15 | 5.3 | 5 | 65,491 |
| September 01, 2025 | 5.22 | 5.15 | 5.15 | 5.3 | 5.15 | 156,182 |
| August 29, 2025 | 5.26 | 5.4 | 5.4 | 5.5 | 5.07 | 1.2M |
| August 28, 2025 | 5.15 | 5.35 | 5.35 | 5.5 | 5 | 538,809 |
| August 27, 2025 | 5.15 | 5.2 | 5.2 | 5.4 | 5 | 164,315 |
| August 26, 2025 | 5.38 | 5.2 | 5.2 | 5.4 | 5 | 111,064 |
| August 22, 2025 | 5.33 | 5.2 | 5.2 | 5.4 | 5 | 486,521 |
| August 21, 2025 | 5.2 | 5.2 | 5.2 | 5.38 | 4.9 | 73,558 |
| August 20, 2025 | 5.12 | 5.05 | 5.05 | 5.19 | 5.05 | 169,253 |
| August 19, 2025 | 5.07 | 4.9 | 4.9 | 5.2 | 4.9 | 474,787 |
| August 18, 2025 | 5.02 | 5.05 | 5.05 | 5.3 | 4.9 | 605,042 |
| August 15, 2025 | 5.16 | 5.2 | 5.2 | 5.4 | 4.9 | 814,653 |
| August 14, 2025 | 4.95 | 5 | 5 | 5.2 | 4.9 | 850,155 |
| August 13, 2025 | 5.05 | 5.08 | 5.08 | 5.1 | 5.04 | 137,879 |
| August 12, 2025 | 5.18 | 5.05 | 5.05 | 5.18 | 4.9 | 264,271 |
| August 11, 2025 | 5.1 | 5.1 | 5.1 | 5.2 | 4.9 | 308,068 |
| August 08, 2025 | 5.15 | 5.05 | 5.05 | 5.2 | 4.93 | 794,733 |
| August 07, 2025 | 5.1 | 5.05 | 5.05 | 5.2 | 4.9 | 1.1M |
| August 06, 2025 | 5.05 | 5 | 5 | 5.1 | 4.9 | 364,675 |
| August 05, 2025 | 4.95 | 4.9 | 4.9 | 5.1 | 4.8 | 222,023 |
| August 04, 2025 | 5.1 | 4.95 | 4.95 | 5.1 | 4.8 | 69,917 |
| August 01, 2025 | 4.97 | 4.95 | 4.95 | 5.1 | 4.8 | 661,838 |
| July 31, 2025 | 5.05 | 4.7 | 4.7 | 5.1 | 4.7 | 1.05M |
| July 30, 2025 | 4.99 | 5.1 | 5.1 | 5.1 | 4.93 | 4.79M |
| July 29, 2025 | 5 | 5 | 5 | 5.09 | 4.92 | 1.11M |
| July 28, 2025 | 5.08 | 4.9 | 4.9 | 5.1 | 4.9 | 1.45M |
| July 25, 2025 | 4.8 | 5 | 5 | 5.1 | 4.8 | 1.04M |