5.00
+0.2(+4.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.76 | 4.8 | 5 | 5 | 4.76 | 103,687 |
| September 26, 2025 | 4.8 | 4.76 | 4.76 | 5 | 4.76 | 3,000 |
| September 25, 2025 | 4.8 | 4.8 | 4.8 | 5 | 4.76 | 261,046 |
| September 24, 2025 | 4.85 | 4.8 | 4.8 | 5 | 4.6 | 376,273 |
| September 23, 2025 | 4.55 | 4.85 | 4.85 | 5 | 4.5 | 339,814 |
| September 22, 2025 | 4.55 | 4.55 | 4.55 | 4.6 | 4.55 | 910 |
| September 19, 2025 | 4.6 | 4.55 | 4.55 | 4.6 | 4.5 | 190,271 |
| September 18, 2025 | 4.4 | 4.5 | 4.5 | 4.6 | 4.2 | 271,495 |
| September 17, 2025 | 4.02 | 4.3 | 4.3 | 4.4 | 4.02 | 254,120 |
| September 16, 2025 | 4.2 | 4.2 | 4.2 | 4.4 | 4 | 117,518 |
| September 15, 2025 | 3.9 | 4.2 | 4.2 | 4.2 | 3.72 | 226,307 |
| September 12, 2025 | 3.75 | 3.9 | 3.9 | 4 | 3.7 | 3,643 |
| September 11, 2025 | 3.75 | 3.75 | 3.75 | 4 | 3.65 | 1,217 |
| September 10, 2025 | 3.75 | 3.75 | 3.75 | 4 | 3.75 | 243,705 |
| September 09, 2025 | 3.75 | 3.9 | 3.9 | 3.98 | 3.5 | 110,711 |
| September 08, 2025 | 3.95 | 3.75 | 3.75 | 4 | 3.64 | 89,806 |
| September 05, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0 |
| September 04, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.6M |
| September 03, 2025 | 3.95 | 3.95 | 3.95 | 4 | 3.84 | 151,302 |
| September 02, 2025 | 4 | 3.95 | 3.95 | 4.2 | 3.95 | 201,371 |
| September 01, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.7 | 62 |
| August 29, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0 |
| August 28, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0 |
| August 27, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0 |
| August 26, 2025 | 3.76 | 3.95 | 3.95 | 4.2 | 3.7 | 435,703 |
| August 22, 2025 | 3.76 | 3.95 | 3.95 | 3.95 | 3.76 | 60,000 |
| August 21, 2025 | 3.73 | 3.95 | 3.95 | 3.95 | 3.73 | 40,158 |
| August 20, 2025 | 4.2 | 3.95 | 3.95 | 4.2 | 3.95 | 128 |
| August 19, 2025 | 3.76 | 3.95 | 3.95 | 4.1 | 3.73 | 359,037 |
| August 18, 2025 | 3.85 | 3.95 | 3.95 | 3.95 | 3.7 | 68,854 |
| August 15, 2025 | 4.2 | 4 | 4 | 4.2 | 3.85 | 5,304 |
| August 14, 2025 | 4.06 | 4 | 4 | 4.06 | 4 | 21,817 |
| August 13, 2025 | 4 | 4 | 4 | 4 | 4 | 40,000 |
| August 12, 2025 | 3.85 | 4 | 4 | 4 | 3.85 | 41,212 |
| August 11, 2025 | 4 | 4 | 4 | 4 | 4 | 0 |
| August 08, 2025 | 4 | 4 | 4 | 4 | 4 | 0 |
| August 07, 2025 | 4 | 4 | 4 | 4.2 | 3.84 | 24,450 |
| August 06, 2025 | 4 | 4 | 4 | 4 | 4 | 0 |
| August 05, 2025 | 3.8 | 4 | 4 | 4 | 3.8 | 1,000 |
| August 04, 2025 | 3.8 | 4 | 4 | 4 | 3.8 | 24,284 |
| August 01, 2025 | 3.76 | 3.8 | 3.8 | 3.9 | 3.76 | 529,192 |
| July 31, 2025 | 3.9 | 3.8 | 3.8 | 3.9 | 3.7 | 1.06M |
| July 30, 2025 | 3.76 | 3.8 | 3.8 | 3.8 | 3.76 | 8,921 |
| July 29, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0 |
| July 28, 2025 | 3.9 | 3.8 | 3.8 | 3.9 | 3.8 | 23 |
| July 25, 2025 | 3.76 | 3.8 | 3.8 | 3.8 | 3.76 | 22,535 |
| July 24, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0 |
| July 23, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0 |
| July 22, 2025 | 3.76 | 3.8 | 3.8 | 3.9 | 3.7 | 1.42M |
| July 21, 2025 | 3.7 | 3.8 | 3.8 | 3.89 | 3.7 | 19,500 |
| July 18, 2025 | 3.7 | 3.8 | 3.8 | 3.8 | 3.7 | 608 |
| July 17, 2025 | 3.7 | 3.8 | 3.8 | 3.85 | 3.7 | 307,035 |
| July 16, 2025 | 4 | 3.8 | 3.8 | 4 | 3.8 | 400,000 |
| July 15, 2025 | 3.8 | 3.8 | 3.8 | 3.9 | 3.8 | 112,394 |
| July 14, 2025 | 4 | 3.85 | 3.85 | 4 | 3.85 | 902 |
| July 11, 2025 | 4 | 3.8 | 3.8 | 4 | 3.7 | 114,652 |
| July 10, 2025 | 3.9 | 3.85 | 3.85 | 4 | 3.85 | 380,060 |
| July 09, 2025 | 3.98 | 3.85 | 3.85 | 3.98 | 3.85 | 30,000 |
| July 08, 2025 | 4 | 3.85 | 3.85 | 4 | 3.85 | 75 |
| July 07, 2025 | 4.1 | 3.95 | 3.95 | 4.1 | 3.95 | 201,444 |