4.35
-0.011(-0.25%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 9,821 |
| July 23, 2025 | 4.32 | 4.33 | 4.33 | 4.33 | 4.32 | 12,271 |
| July 22, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.32 | 1,450 |
| July 21, 2025 | 4.31 | 4.33 | 4.33 | 4.33 | 4.31 | 2,172 |
| July 18, 2025 | 4.33 | 4.31 | 4.31 | 4.33 | 4.31 | 2,143 |
| July 17, 2025 | 4.3 | 4.31 | 4.31 | 4.31 | 4.3 | 1,379 |
| July 16, 2025 | 4.32 | 4.32 | 4.3 | 4.33 | 4.32 | 181 |
| July 15, 2025 | 4.33 | 4.32 | 4.3 | 4.34 | 4.32 | 336 |
| July 14, 2025 | 4.34 | 4.33 | 4.31 | 4.34 | 4.32 | 7,588 |
| July 11, 2025 | 4.32 | 4.33 | 4.31 | 4.34 | 4.32 | 2,736 |
| July 10, 2025 | 4.35 | 4.34 | 4.32 | 4.35 | 4.34 | 2,811 |
| July 09, 2025 | 4.35 | 4.33 | 4.31 | 4.35 | 4.33 | 1,897 |
| July 08, 2025 | 4.34 | 4.33 | 4.33 | 4.34 | 4.33 | 7,565 |
| July 07, 2025 | 4.35 | 4.33 | 4.33 | 4.35 | 4.33 | 934 |
| July 04, 2025 | 4.38 | 4.35 | 4.35 | 4.38 | 4.34 | 3,760 |
| July 03, 2025 | 4.36 | 4.35 | 4.35 | 4.36 | 4.34 | 17,243 |
| July 02, 2025 | 4.35 | 4.34 | 4.34 | 4.35 | 4.34 | 2,864 |
| July 01, 2025 | 4.36 | 4.34 | 4.34 | 4.36 | 4.33 | 2,878 |
| June 30, 2025 | 4.33 | 4.34 | 4.34 | 4.34 | 4.33 | 20,364 |
| June 27, 2025 | 4.34 | 4.33 | 4.33 | 4.34 | 4.33 | 3,531 |
| June 26, 2025 | 4.34 | 4.33 | 4.33 | 4.34 | 4.33 | 2,744 |
| June 25, 2025 | 4.34 | 4.32 | 4.32 | 4.34 | 4.32 | 128 |
| June 24, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.31 | 3,950 |
| June 23, 2025 | 4.34 | 4.32 | 4.32 | 4.34 | 4.31 | 1,125 |
| June 20, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.3 | 16,132 |
| June 19, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 11,728 |
| June 18, 2025 | 4.35 | 4.33 | 4.32 | 4.35 | 4.31 | 4 |
| June 17, 2025 | 4.3 | 4.32 | 4.3 | 4.32 | 4.3 | 2,616 |
| June 16, 2025 | 4.31 | 4.32 | 4.31 | 4.33 | 4.31 | 6,247 |
| June 13, 2025 | 4.34 | 4.32 | 4.3 | 4.34 | 4.32 | 118,078 |
| June 12, 2025 | 4.33 | 4.33 | 4.31 | 4.33 | 4.32 | 630 |
| June 11, 2025 | 4.3 | 4.32 | 4.3 | 4.32 | 4.3 | 983 |
| June 10, 2025 | 4.31 | 4.31 | 4.29 | 4.32 | 4.31 | 761 |
| June 09, 2025 | 4.31 | 4.3 | 4.29 | 4.31 | 4.3 | 50,960 |
| June 06, 2025 | 4.29 | 4.3 | 4.28 | 4.33 | 4.29 | 46,216 |
| June 05, 2025 | 4.32 | 4.31 | 4.3 | 4.33 | 4.31 | 4,733 |
| June 04, 2025 | 4.3 | 4.32 | 4.3 | 4.32 | 4.3 | 1,224 |
| June 03, 2025 | 4.31 | 4.31 | 4.29 | 4.32 | 4.31 | 194 |
| June 02, 2025 | 4.28 | 4.29 | 4.28 | 4.3 | 4.28 | 3,489 |
| May 30, 2025 | 4.33 | 4.3 | 4.3 | 4.33 | 4.3 | 24,329 |
| May 29, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.28 | 2,506 |
| May 28, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.28 | 4,929 |
| May 27, 2025 | 4.3 | 4.29 | 4.29 | 4.3 | 4.29 | 18,706 |
