3.90
+0.2(+5.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 3.75 | 3.9 | 3.9 | 4 | 3.5 | 845,858 |
| October 17, 2025 | 4.05 | 3.7 | 3.7 | 4.3 | 3.5 | 6.76M |
| October 16, 2025 | 4.35 | 4.2 | 4.2 | 4.8 | 4 | 1.5M |
| October 15, 2025 | 4.15 | 4.35 | 4.35 | 4.5 | 3.8 | 2.54M |
| October 14, 2025 | 4 | 4.05 | 4.05 | 4.3 | 4 | 2.66M |
| October 13, 2025 | 4.45 | 4.24 | 4.24 | 4.5 | 4 | 1.97M |
| October 10, 2025 | 4.2 | 4.5 | 4.5 | 4.8 | 4 | 3.94M |
| October 09, 2025 | 4.6 | 4.25 | 4.25 | 4.7 | 4.1 | 7.44M |
| October 08, 2025 | 4.85 | 4.6 | 4.6 | 5.5 | 4.5 | 8.5M |
| October 07, 2025 | 5.4 | 4.77 | 4.77 | 6 | 4.5 | 16.96M |
| October 06, 2025 | 2.65 | 5.3 | 5.3 | 6.06 | 2.5 | 40.48M |
| October 03, 2025 | 2.45 | 2.95 | 2.95 | 2.95 | 2.3 | 3.8M |
| October 02, 2025 | 2.2 | 2.4 | 2.4 | 3 | 2.2 | 10.6M |
| October 01, 2025 | 1.92 | 2.26 | 2.26 | 2.3 | 1.87 | 2.73M |
| September 30, 2025 | 1.69 | 1.99 | 1.99 | 2 | 1.6 | 1.15M |
| September 29, 2025 | 1.78 | 1.9 | 1.9 | 2.1 | 1.6 | 796,363 |
| September 26, 2025 | 1.7 | 1.78 | 1.78 | 1.95 | 1.67 | 482,002 |
| September 25, 2025 | 1.75 | 1.84 | 1.84 | 1.9 | 1.6 | 1.26M |
| September 24, 2025 | 1.8 | 1.75 | 1.75 | 1.9 | 1.7 | 1.76M |
| September 23, 2025 | 1.85 | 1.8 | 1.8 | 2 | 1.7 | 3.38M |
| September 22, 2025 | 1.9 | 1.85 | 1.85 | 2 | 1.8 | 957,192 |
| September 19, 2025 | 1.91 | 1.83 | 1.83 | 2 | 1.8 | 1.52M |
| September 18, 2025 | 1.89 | 1.9 | 1.9 | 2 | 1.8 | 1.39M |
| September 17, 2025 | 1.75 | 1.85 | 1.85 | 2.1 | 1.6 | 909,479 |
| September 16, 2025 | 1.8 | 1.8 | 1.8 | 1.9 | 1.7 | 722,263 |
| September 15, 2025 | 1.85 | 1.72 | 1.72 | 1.9 | 1.7 | 613,376 |
| September 12, 2025 | 1.7 | 1.85 | 1.85 | 1.9 | 1.6 | 2.47M |
| September 11, 2025 | 1.65 | 1.7 | 1.7 | 1.8 | 1.6 | 2.49M |
| September 10, 2025 | 1.64 | 1.64 | 1.64 | 1.85 | 1.6 | 2.84M |
| September 09, 2025 | 1.85 | 1.81 | 1.81 | 1.92 | 1.6 | 1.22M |
| September 08, 2025 | 1.88 | 1.85 | 1.85 | 1.95 | 1.8 | 717,849 |
| September 05, 2025 | 1.9 | 1.88 | 1.88 | 2 | 1.8 | 412,313 |
| September 04, 2025 | 1.9 | 1.9 | 1.9 | 2 | 1.8 | 545,549 |
| September 03, 2025 | 1.85 | 1.9 | 1.9 | 2 | 1.7 | 914,929 |
| September 02, 2025 | 1.85 | 1.85 | 1.85 | 2 | 1.7 | 1.17M |
| September 01, 2025 | 1.7 | 1.85 | 1.85 | 2.05 | 1.7 | 684,329 |
| August 29, 2025 | 1.5 | 2 | 2 | 2.1 | 1.5 | 3.53M |
| August 28, 2025 | 1.71 | 1.7 | 1.7 | 2 | 1.5 | 964,524 |
| August 27, 2025 | 1.9 | 1.8 | 1.8 | 1.9 | 1.5 | 2.59M |
| August 26, 2025 | 1.95 | 1.7 | 1.7 | 2.25 | 1.5 | 2.41M |
| August 22, 2025 | 1.1 | 1.8 | 1.8 | 1.9 | 1.1 | 8.98M |
| August 21, 2025 | 2 | 1.85 | 1.85 | 2 | 1.8 | 2.27M |
| August 20, 2025 | 2.1 | 1.92 | 1.92 | 2.2 | 1.84 | 1.72M |
| August 19, 2025 | 2.28 | 2.15 | 2.15 | 2.3 | 2.1 | 1.44M |
| August 18, 2025 | 2.18 | 2.3 | 2.3 | 2.3 | 2.1 | 1.38M |
| August 15, 2025 | 2.23 | 2.2 | 2.2 | 2.3 | 2.1 | 2.32M |
| August 14, 2025 | 2.3 | 2.2 | 2.2 | 2.4 | 2 | 4.84M |
| August 13, 2025 | 2.1 | 2.2 | 2.2 | 2.4 | 2.1 | 798,115 |
| August 12, 2025 | 2.32 | 2.2 | 2.2 | 2.4 | 2.1 | 911,229 |
| August 11, 2025 | 2.38 | 2.25 | 2.25 | 2.5 | 2.1 | 1.84M |
| August 08, 2025 | 2.47 | 2.16 | 2.16 | 2.5 | 2 | 2.6M |
| August 07, 2025 | 2.31 | 2.35 | 2.35 | 2.5 | 2.2 | 596,503 |
| August 06, 2025 | 2.37 | 2.4 | 2.4 | 2.4 | 2.2 | 645,722 |
| August 05, 2025 | 2.2 | 2.3 | 2.3 | 2.4 | 2.2 | 231,970 |
| August 04, 2025 | 2.13 | 2.3 | 2.3 | 2.4 | 2.05 | 881,521 |
| August 01, 2025 | 2.23 | 2.1 | 2.1 | 2.4 | 2 | 2.93M |
| July 31, 2025 | 2.13 | 2.3 | 2.3 | 2.4 | 2 | 1.91M |
| July 30, 2025 | 2.33 | 2.45 | 2.45 | 2.5 | 2.2 | 2.03M |
| July 29, 2025 | 2.42 | 2.4 | 2.4 | 2.5 | 2.3 | 1.26M |
| July 28, 2025 | 2.57 | 2.64 | 2.64 | 2.7 | 2.25 | 2.59M |