4.63
-0.025(-0.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.65 | 4.63 | 4.63 | 4.72 | 4.63 | 5,042 |
| January 13, 2026 | 4.65 | 4.65 | 4.65 | 4.72 | 4.65 | 422 |
| January 12, 2026 | 4.65 | 4.66 | 4.66 | 4.8 | 4.5 | 100,653 |
| January 09, 2026 | 4.65 | 4.65 | 4.65 | 4.8 | 4.65 | 105 |
| January 08, 2026 | 4.7 | 4.72 | 4.72 | 4.9 | 4.36 | 215,298 |
| January 07, 2026 | 4.7 | 4.76 | 4.76 | 4.76 | 4.7 | 16,122 |
| January 06, 2026 | 4.7 | 4.7 | 4.7 | 4.9 | 4.7 | 21,434 |
| January 05, 2026 | 4.7 | 4.7 | 4.7 | 4.76 | 4.7 | 20,358 |
| January 02, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 28 |
| December 31, 2025 | 4.7 | 4.7 | 4.7 | 4.9 | 4.7 | 1 |
| December 30, 2025 | 4.7 | 4.7 | 4.7 | 4.86 | 4.7 | 6,000 |
| December 29, 2025 | 4.9 | 4.7 | 4.7 | 4.9 | 4.7 | 20,143 |
| December 24, 2025 | 4.8 | 4.8 | 4.8 | 4.9 | 4.8 | 40 |
| December 23, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.7 | 440 |
| December 22, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 8,739 |
| December 19, 2025 | 4.8 | 4.8 | 4.8 | 4.9 | 4.7 | 17,470 |
| December 18, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 1,461 |
| December 17, 2025 | 4.7 | 4.7 | 4.7 | 4.9 | 4.7 | 1,020 |
| December 16, 2025 | 4.7 | 4.7 | 4.7 | 4.9 | 4.5 | 9,118 |
| December 15, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 78,360 |
| December 12, 2025 | 4.7 | 4.7 | 4.7 | 4.9 | 4.7 | 2,612 |
| December 11, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 2.35M |
| December 10, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.5 | 100,000 |
| December 09, 2025 | 4.7 | 4.7 | 4.7 | 4.9 | 4.7 | 90,000 |
| December 08, 2025 | 4.7 | 4.7 | 4.7 | 4.9 | 4.7 | 78 |
| December 05, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 2.81M |
| December 04, 2025 | 4.7 | 4.9 | 4.9 | 4.9 | 4.7 | 52,144 |
| December 03, 2025 | 4.5 | 4.7 | 4.7 | 4.9 | 4.5 | 52 |
| December 02, 2025 | 4.9 | 4.7 | 4.7 | 4.9 | 4.7 | 734 |
| December 01, 2025 | 4.7 | 4.9 | 4.9 | 4.9 | 4.5 | 30,725 |
| November 28, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 651 |
| November 27, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.5 | 42 |
| November 26, 2025 | 4.7 | 4.7 | 4.7 | 4.9 | 4.5 | 1,294 |
| November 25, 2025 | 4.7 | 4.5 | 4.5 | 4.7 | 4.5 | 5,447 |
| November 24, 2025 | 4.7 | 4.7 | 4.7 | 4.86 | 4.58 | 75,404 |
| November 21, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 285,000 |
| November 20, 2025 | 4.7 | 4.7 | 4.7 | 4.9 | 4.68 | 25,895 |
| November 19, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 54,712 |
| November 18, 2025 | 4.86 | 4.7 | 4.86 | 4.86 | 4.7 | 3,908 |
| November 17, 2025 | 4.65 | 4.7 | 4.7 | 4.8 | 4.5 | 357,118 |
| November 14, 2025 | 4.56 | 4.65 | 4.65 | 4.65 | 4.5 | 78,255 |
| November 13, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 840,000 |
| November 12, 2025 | 4.8 | 4.65 | 4.65 | 4.8 | 4.65 | 98,901 |
| November 11, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 12,000 |
| November 10, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.5 | 846 |
| November 07, 2025 | 4.65 | 5 | 5 | 5 | 4.65 | 349,981 |
| November 06, 2025 | 5.05 | 5 | 5 | 5.1 | 4.4 | 349,981 |
| November 05, 2025 | 5.1 | 5.05 | 5.05 | 5.18 | 5.05 | 21,309 |
| November 04, 2025 | 5.05 | 5.1 | 5.1 | 5.2 | 5 | 505,019 |
| November 03, 2025 | 4.9 | 5.05 | 5.05 | 5.1 | 4.8 | 483,780 |
| October 31, 2025 | 4.9 | 4.9 | 4.9 | 4.91 | 4.9 | 836 |
| October 30, 2025 | 4.9 | 4.9 | 4.9 | 5 | 4.9 | 21,357 |
| October 29, 2025 | 4.9 | 4.9 | 4.9 | 5 | 4.8 | 2,711 |
| October 28, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 2,296 |
| October 27, 2025 | 4.9 | 4.9 | 4.9 | 5 | 4.9 | 1,173 |
| October 24, 2025 | 5 | 4.9 | 4.9 | 5 | 4.9 | 10,295 |
| October 23, 2025 | 4.95 | 4.9 | 4.9 | 4.95 | 4.9 | 108,903 |
| October 22, 2025 | 4.95 | 4.95 | 4.95 | 5 | 4.94 | 6,243 |
| October 21, 2025 | 4.8 | 4.95 | 4.95 | 5 | 4.8 | 70,326 |
| October 20, 2025 | 5 | 4.9 | 4.9 | 5 | 4.8 | 184,926 |