4.70
+0.05(+1.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.7 | 4.65 | 4.65 | 4.8 | 4.6 | 696,831 |
| September 04, 2025 | 4.8 | 4.7 | 4.7 | 5 | 4.6 | 113,065 |
| September 03, 2025 | 4.8 | 4.8 | 4.8 | 5 | 4.6 | 322,536 |
| September 02, 2025 | 4.85 | 4.8 | 4.8 | 5 | 4.61 | 205,593 |
| September 01, 2025 | 4.97 | 4.85 | 4.85 | 5 | 4.7 | 176,688 |
| August 29, 2025 | 4.84 | 4.85 | 4.85 | 5 | 4.7 | 119,011 |
| August 28, 2025 | 4.7 | 4.85 | 4.85 | 4.85 | 4.7 | 31,452 |
| August 27, 2025 | 4.72 | 4.85 | 4.85 | 4.85 | 4.7 | 244,975 |
| August 26, 2025 | 4.85 | 4.85 | 4.85 | 5 | 4.7 | 403,227 |
| August 22, 2025 | 4.97 | 4.85 | 4.85 | 5 | 4.7 | 677,323 |
| August 21, 2025 | 4.6 | 5 | 5 | 5 | 4.6 | 334,826 |
| August 20, 2025 | 4.93 | 4.8 | 4.8 | 5 | 4.6 | 397,317 |
| August 19, 2025 | 4.77 | 4.85 | 4.85 | 5 | 4.7 | 377,923 |
| August 18, 2025 | 4.77 | 4.7 | 4.7 | 4.9 | 4.7 | 207,630 |
| August 15, 2025 | 4.77 | 4.8 | 4.8 | 4.9 | 4.7 | 100,970 |
| August 14, 2025 | 4.8 | 4.8 | 4.8 | 5.1 | 4.72 | 438,106 |
| August 13, 2025 | 5.05 | 4.95 | 4.95 | 5.05 | 4.8 | 283,583 |
| August 12, 2025 | 5 | 5 | 5 | 5.2 | 4.85 | 845,672 |
| August 11, 2025 | 5.07 | 5.1 | 5.1 | 5.2 | 5 | 1.16M |
| August 08, 2025 | 5.06 | 5.1 | 5.1 | 5.3 | 5 | 222,351 |
| August 07, 2025 | 5.11 | 5.1 | 5.1 | 5.2 | 5 | 168,424 |
| August 06, 2025 | 5.22 | 5.15 | 5.15 | 5.5 | 5.1 | 225,782 |
| August 05, 2025 | 5.35 | 5.35 | 5.35 | 5.5 | 5.2 | 236,942 |
| August 04, 2025 | 5.5 | 5.35 | 5.35 | 5.5 | 5.2 | 42,561 |
| August 01, 2025 | 5.22 | 5.35 | 5.35 | 5.6 | 5.2 | 178,528 |
| July 31, 2025 | 5.25 | 5.35 | 5.35 | 5.5 | 5.13 | 211,372 |
| July 30, 2025 | 5.25 | 5.35 | 5.35 | 5.5 | 5.25 | 238,501 |
| July 29, 2025 | 5.6 | 5.35 | 5.35 | 5.6 | 5 | 602,167 |
| July 28, 2025 | 5.5 | 5.4 | 5.4 | 5.6 | 5.2 | 303,826 |
| July 25, 2025 | 5.22 | 5.35 | 5.35 | 5.5 | 5.15 | 294,684 |
| July 24, 2025 | 5.5 | 5.35 | 5.35 | 5.5 | 5.1 | 273,965 |
| July 23, 2025 | 5.12 | 5.3 | 5.3 | 5.5 | 5.1 | 112,822 |
| July 22, 2025 | 5.1 | 5.3 | 5.3 | 5.5 | 5.1 | 131,688 |
| July 21, 2025 | 5.1 | 5.35 | 5.35 | 5.5 | 5.1 | 263,742 |
| July 18, 2025 | 5.1 | 5.25 | 5.25 | 5.4 | 5.1 | 462,895 |
| July 17, 2025 | 5.1 | 5.1 | 5.1 | 5.4 | 5.1 | 88,102 |
| July 16, 2025 | 5.2 | 5.25 | 5.25 | 5.25 | 5.1 | 173,628 |
| July 15, 2025 | 5.5 | 5.25 | 5.25 | 5.5 | 5.12 | 82,705 |
| July 14, 2025 | 5.5 | 5.25 | 5.25 | 5.5 | 5.1 | 488,674 |
| July 11, 2025 | 5.34 | 5.3 | 5.3 | 5.42 | 5.2 | 338,994 |
| July 10, 2025 | 5.3 | 5.4 | 5.4 | 5.5 | 5.2 | 275,037 |
| July 09, 2025 | 5.4 | 5.4 | 5.4 | 5.5 | 5.3 | 107,252 |
| July 08, 2025 | 5.4 | 5.5 | 5.5 | 5.5 | 5.3 | 35,411 |
| July 07, 2025 | 5.35 | 5.4 | 5.4 | 5.5 | 5.3 | 109,839 |
| July 04, 2025 | 5.25 | 5.4 | 5.4 | 5.5 | 5.25 | 170,937 |
| July 03, 2025 | 5.01 | 5.25 | 5.25 | 5.3 | 5 | 473,031 |
| July 02, 2025 | 5.27 | 5.15 | 5.15 | 5.3 | 5.02 | 436,548 |
| July 01, 2025 | 5.27 | 5.15 | 5.15 | 5.3 | 5 | 49,746 |
| June 30, 2025 | 5.06 | 5.15 | 5.15 | 5.3 | 5 | 49,522 |
| June 27, 2025 | 5 | 5.15 | 5.15 | 5.3 | 5 | 127,999 |
| June 26, 2025 | 5 | 5.15 | 5.15 | 5.3 | 5 | 125,108 |
| June 25, 2025 | 5.11 | 5.15 | 5.15 | 5.3 | 5.02 | 199,144 |
| June 24, 2025 | 5.1 | 5.15 | 5.15 | 5.3 | 5.02 | 236,907 |
| June 23, 2025 | 5.25 | 5.15 | 5.15 | 5.3 | 5 | 262,421 |
| June 20, 2025 | 5.3 | 5.15 | 5.15 | 5.3 | 5 | 61,836 |
| June 19, 2025 | 5.08 | 5.15 | 5.15 | 5.3 | 5 | 113,569 |
| June 18, 2025 | 5.29 | 5.15 | 5.15 | 5.3 | 5 | 1.69M |
| June 17, 2025 | 5.3 | 5.4 | 5.4 | 5.4 | 5 | 1.15M |
| June 16, 2025 | 5.7 | 5.5 | 5.5 | 5.7 | 5.5 | 130,016 |
| June 13, 2025 | 5.55 | 5.82 | 5.82 | 5.82 | 5.5 | 294,993 |
