4.40
+0.00825(+0.19%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.41 | 4.39 | 4.39 | 4.41 | 4.39 | 17,443 |
| October 16, 2025 | 4.38 | 4.39 | 4.39 | 4.41 | 4.38 | 6,450 |
| October 15, 2025 | 4.4 | 4.41 | 4.41 | 4.42 | 4.4 | 45,118 |
| October 14, 2025 | 4.41 | 4.4 | 4.4 | 4.41 | 4.39 | 17,126 |
| October 13, 2025 | 4.37 | 4.39 | 4.39 | 4.41 | 4.37 | 16,208 |
| October 10, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.38 | 49,335 |
| October 09, 2025 | 4.37 | 4.38 | 4.38 | 4.4 | 4.37 | 7,321 |
| October 08, 2025 | 4.41 | 4.39 | 4.39 | 4.41 | 4.38 | 1,057 |
| October 07, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 6,147 |
| October 06, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.38 | 1,737 |
| October 03, 2025 | 4.41 | 4.39 | 4.39 | 4.41 | 4.38 | 1,908 |
| October 02, 2025 | 4.4 | 4.39 | 4.39 | 4.4 | 4.38 | 6,755 |
| October 01, 2025 | 4.35 | 4.38 | 4.38 | 4.39 | 4.35 | 4,335 |
| September 30, 2025 | 4.39 | 4.38 | 4.38 | 4.39 | 4.37 | 1,213 |
| September 29, 2025 | 4.36 | 4.38 | 4.38 | 4.39 | 4.36 | 2,102 |
| September 26, 2025 | 4.38 | 4.37 | 4.37 | 4.38 | 4.36 | 182 |
| September 25, 2025 | 4.38 | 4.36 | 4.36 | 4.38 | 4.35 | 6,420 |
| September 24, 2025 | 4.36 | 4.37 | 4.37 | 4.38 | 4.36 | 317 |
| September 23, 2025 | 4.38 | 4.37 | 4.37 | 4.38 | 4.37 | 2,929 |
| September 22, 2025 | 4.39 | 4.37 | 4.37 | 4.39 | 4.37 | 2,110 |
| September 19, 2025 | 4.38 | 4.37 | 4.37 | 4.38 | 4.37 | 264 |
| September 18, 2025 | 4.37 | 4.37 | 4.37 | 4.39 | 4.37 | 616 |
| September 17, 2025 | 4.43 | 4.4 | 4.39 | 4.43 | 4.4 | 5,979 |
| September 16, 2025 | 4.4 | 4.4 | 4.38 | 4.41 | 4.4 | 19,189 |
| September 15, 2025 | 4.41 | 4.4 | 4.39 | 4.41 | 4.38 | 484 |
| September 12, 2025 | 4.41 | 4.38 | 4.38 | 4.41 | 4.38 | 2,350 |
| September 11, 2025 | 4.39 | 4.4 | 4.4 | 4.4 | 4.38 | 2,326 |
| September 10, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.38 | 12,046 |
| September 09, 2025 | 4.37 | 4.38 | 4.38 | 4.39 | 4.37 | 2,915 |
| September 08, 2025 | 4.4 | 4.39 | 4.39 | 4.4 | 4.38 | 27,571 |
| September 05, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.36 | 5,775 |
| September 04, 2025 | 4.35 | 4.35 | 4.35 | 4.36 | 4.35 | 574 |
| September 03, 2025 | 4.33 | 4.34 | 4.34 | 4.35 | 4.32 | 3,274 |
| September 02, 2025 | 4.34 | 4.32 | 4.32 | 4.34 | 4.32 | 2,004 |
| September 01, 2025 | 4.36 | 4.34 | 4.34 | 4.36 | 4.33 | 6,525 |
| August 29, 2025 | 4.36 | 4.34 | 4.34 | 4.36 | 4.34 | 21,115 |
| August 28, 2025 | 4.37 | 4.35 | 4.35 | 4.37 | 4.34 | 5,363 |
| August 27, 2025 | 4.35 | 4.34 | 4.34 | 4.35 | 4.33 | 23,779 |
| August 26, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.33 | 12,379 |
| August 22, 2025 | 4.33 | 4.35 | 4.35 | 4.36 | 4.33 | 5,410 |
| August 21, 2025 | 4.33 | 4.33 | 4.33 | 4.34 | 4.33 | 2,229 |
| August 20, 2025 | 4.35 | 4.36 | 4.34 | 4.36 | 4.35 | 153 |
| August 19, 2025 | 4.35 | 4.35 | 4.34 | 4.36 | 4.35 | 8,511 |
| August 18, 2025 | 4.36 | 4.35 | 4.35 | 4.36 | 4.35 | 5,325 |
| August 15, 2025 | 4.37 | 4.36 | 4.36 | 4.37 | 4.35 | 6,502 |
| August 14, 2025 | 4.36 | 4.36 | 4.36 | 4.38 | 4.36 | 869 |
| August 13, 2025 | 4.36 | 4.37 | 4.37 | 4.37 | 4.36 | 821 |
| August 12, 2025 | 4.36 | 4.35 | 4.35 | 4.36 | 4.35 | 168 |
| August 11, 2025 | 4.37 | 4.35 | 4.35 | 4.37 | 4.34 | 22,389 |
| August 08, 2025 | 4.36 | 4.35 | 4.35 | 4.36 | 4.35 | 611 |
| August 07, 2025 | 4.37 | 4.36 | 4.36 | 4.37 | 4.36 | 643 |
| August 06, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.35 | 1,108 |
| August 05, 2025 | 4.38 | 4.36 | 4.36 | 4.38 | 4.35 | 636 |
| August 04, 2025 | 4.35 | 4.35 | 4.35 | 4.36 | 4.34 | 4,643 |
| August 01, 2025 | 4.36 | 4.35 | 4.35 | 4.36 | 4.32 | 25,602 |
| July 31, 2025 | 4.32 | 4.35 | 4.35 | 4.35 | 4.32 | 5,466 |
| July 30, 2025 | 4.34 | 4.34 | 4.34 | 4.35 | 4.34 | 572 |
| July 29, 2025 | 4.31 | 4.34 | 4.34 | 4.35 | 4.31 | 59,329 |
| July 28, 2025 | 4.35 | 4.32 | 4.32 | 4.35 | 4.32 | 9,145 |
| July 25, 2025 | 4.33 | 4.32 | 4.32 | 4.33 | 4.32 | 307 |
