1.15
+0.095(+9.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1.05 | 1.15 | 1.15 | 1.15 | 1.03 | 2.78M |
| December 04, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1.05 | 486,092 |
| December 03, 2025 | 1.13 | 1.05 | 1.05 | 1.15 | 1.05 | 1.16M |
| December 02, 2025 | 1.15 | 1.11 | 1.11 | 1.17 | 1.11 | 4.82M |
| December 01, 2025 | 1.17 | 1.15 | 1.15 | 1.25 | 1.09 | 5.09M |
| November 28, 2025 | 1.18 | 1.17 | 1.17 | 1.25 | 1.1 | 1.9M |
| November 27, 2025 | 1.18 | 1.19 | 1.19 | 1.25 | 1.1 | 3.36M |
| November 26, 2025 | 1.1 | 1.22 | 1.22 | 1.22 | 1 | 11.13M |
| November 25, 2025 | 1.07 | 1.04 | 1.04 | 1.3 | 1 | 11.13M |
| November 24, 2025 | 1.7 | 1.6 | 1.6 | 1.7 | 1.53 | 432,519 |
| November 21, 2025 | 1.75 | 1.7 | 1.7 | 1.78 | 1.63 | 377,122 |
| November 20, 2025 | 1.85 | 1.75 | 1.75 | 1.85 | 1.71 | 448,444 |
| November 19, 2025 | 1.7 | 1.75 | 1.75 | 1.9 | 1.6 | 960,900 |
| November 18, 2025 | 1.9 | 1.7 | 1.7 | 2.07 | 1.7 | 3.24M |
| November 17, 2025 | 1.8 | 1.8 | 1.8 | 1.8 | 1.72 | 2.41M |
| November 14, 2025 | 1.8 | 1.71 | 1.71 | 1.81 | 1.7 | 16,000 |
| November 13, 2025 | 1.85 | 1.8 | 1.8 | 1.94 | 1.8 | 796,412 |
| November 12, 2025 | 1.85 | 1.97 | 1.97 | 2.05 | 1.7 | 173,947 |
| November 11, 2025 | 1.8 | 1.87 | 1.87 | 1.92 | 1.78 | 1.86M |
| November 10, 2025 | 2 | 1.8 | 1.8 | 2 | 1.76 | 1.09M |
| November 07, 2025 | 1.9 | 1.95 | 1.95 | 2.15 | 1.87 | 2.8M |
| November 06, 2025 | 2.12 | 1.9 | 1.9 | 2.18 | 1.85 | 2.15M |
| November 05, 2025 | 2.23 | 2.2 | 2.2 | 2.3 | 2.13 | 758,170 |
| November 04, 2025 | 2.6 | 2.1 | 2.1 | 2.6 | 2.06 | 4.23M |
| November 03, 2025 | 2.4 | 2.55 | 2.55 | 2.7 | 2.32 | 3.33M |
| October 31, 2025 | 1.9 | 2.4 | 2.4 | 2.5 | 1.9 | 4.46M |
| October 30, 2025 | 2.2 | 1.9 | 1.9 | 2.3 | 1.8 | 2.89M |
| October 29, 2025 | 2.4 | 2.2 | 2.2 | 2.5 | 2.13 | 1.24M |
| October 28, 2025 | 2.65 | 2.4 | 2.4 | 2.9 | 2.33 | 1.5M |
| October 27, 2025 | 2.13 | 2.65 | 2.65 | 2.92 | 2 | 4.37M |
| October 24, 2025 | 2.17 | 2.25 | 2.25 | 2.25 | 2.1 | 2.19M |
| October 23, 2025 | 2.55 | 2.2 | 2.2 | 2.6 | 2.1 | 2.01M |
| October 22, 2025 | 3.15 | 2.6 | 2.6 | 3.39 | 2.4 | 6.11M |
| October 21, 2025 | 1.82 | 2.95 | 2.82 | 3.5 | 1.82 | 24.91M |
| October 20, 2025 | 1.85 | 1.85 | 1.85 | 2 | 1.81 | 146,695 |
| October 17, 2025 | 1.75 | 1.85 | 1.85 | 1.89 | 1.7 | 625,104 |
| October 16, 2025 | 1.88 | 1.75 | 1.75 | 2.2 | 1.67 | 3.59M |
| October 15, 2025 | 1.9 | 1.9 | 1.9 | 1.9 | 1.8 | 623,241 |
| October 14, 2025 | 1.9 | 1.9 | 1.9 | 2 | 1.8 | 1.59M |
| October 13, 2025 | 2.1 | 1.9 | 1.9 | 2.37 | 1.81 | 1.36M |
| October 10, 2025 | 2.2 | 2.1 | 2.1 | 2.37 | 1.9 | 2.91M |
| October 09, 2025 | 1.51 | 2.2 | 2.38 | 2.38 | 1.5 | 4.62M |
| October 08, 2025 | 2.06 | 1.9 | 1.9 | 2.5 | 1.83 | 10.07M |
| October 07, 2025 | 2.7 | 2.75 | 2.52 | 3 | 2.51 | 2.89M |
| October 06, 2025 | 2.75 | 2.75 | 2.75 | 3 | 2.5 | 609,243 |
| October 03, 2025 | 2.75 | 2.75 | 2.75 | 3 | 2.5 | 3.56M |
| October 02, 2025 | 2.75 | 2.75 | 2.75 | 3 | 2.64 | 5.51M |
| October 01, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.51 | 491,828 |
| September 30, 2025 | 2.75 | 2.75 | 2.75 | 2.88 | 2.5 | 3.25M |
| September 29, 2025 | 3.03 | 2.8 | 2.8 | 3.05 | 2.61 | 2.05M |
| September 26, 2025 | 3.03 | 3 | 3 | 3.25 | 2.81 | 944,042 |
| September 25, 2025 | 3.03 | 3.03 | 3.03 | 3.08 | 2.86 | 487,791 |
| September 24, 2025 | 2.9 | 3.03 | 3.03 | 3.07 | 2.8 | 980,724 |
| September 23, 2025 | 3.38 | 2.9 | 2.9 | 3.5 | 2.9 | 1.58M |
| September 22, 2025 | 3.3 | 3.25 | 3.25 | 3.3 | 3.13 | 1.11M |
| September 19, 2025 | 3.62 | 3.3 | 3.3 | 3.67 | 3.1 | 2.55M |
| September 18, 2025 | 3.37 | 3.55 | 3.55 | 3.8 | 3.21 | 1.06M |
| September 17, 2025 | 3.25 | 3.63 | 3.63 | 3.7 | 3.25 | 1.62M |
| September 16, 2025 | 3 | 3.25 | 3.25 | 3.5 | 3 | 1.57M |
| September 15, 2025 | 3.25 | 3 | 3 | 3.5 | 2.8 | 2.83M |