3.33
+0.176(+5.59%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3.15 | 3.35 | 3.35 | 3.4 | 3.1 | 8.16M |
| December 04, 2025 | 3.16 | 3.15 | 3.15 | 3.3 | 3.1 | 2.1M |
| December 03, 2025 | 3.2 | 3.15 | 3.15 | 3.5 | 3.1 | 8.64M |
| December 02, 2025 | 3.25 | 3.25 | 3.25 | 3.3 | 3.2 | 780,539 |
| December 01, 2025 | 3.3 | 3.21 | 3.21 | 3.35 | 3.2 | 2.31M |
| November 28, 2025 | 3.35 | 3.3 | 3.3 | 3.4 | 3.2 | 4.12M |
| November 27, 2025 | 3.5 | 3.35 | 3.35 | 3.6 | 3.31 | 30.99M |
| November 26, 2025 | 3.5 | 3.5 | 3.5 | 3.6 | 3.44 | 4.11M |
| November 25, 2025 | 3.45 | 3.5 | 3.5 | 3.59 | 3.4 | 5.32M |
| November 24, 2025 | 3.45 | 3.4 | 3.4 | 3.6 | 3.4 | 4.25M |
| November 21, 2025 | 3.2 | 3.43 | 3.43 | 3.5 | 3.1 | 41.37M |
| November 20, 2025 | 3.3 | 3.2 | 3.2 | 3.4 | 3.1 | 2.26M |
| November 19, 2025 | 3.25 | 3.3 | 3.3 | 3.4 | 3.1 | 7.43M |
| November 18, 2025 | 3.4 | 3.25 | 3.25 | 3.5 | 3.1 | 4.87M |
| November 17, 2025 | 3.34 | 3.4 | 3.4 | 3.5 | 3.13 | 5.47M |
| November 14, 2025 | 3.45 | 3.35 | 3.35 | 3.6 | 3.2 | 4.95M |
| November 13, 2025 | 3.3 | 3.45 | 3.45 | 3.6 | 3.3 | 2.3M |
| November 12, 2025 | 3.4 | 3.45 | 3.45 | 3.6 | 3.2 | 8.04M |
| November 11, 2025 | 3.2 | 3.4 | 3.4 | 3.5 | 3.1 | 4.29M |
| November 10, 2025 | 3.2 | 3.2 | 3.2 | 3.3 | 3.1 | 1.72M |
| November 07, 2025 | 3.2 | 3.2 | 3.2 | 3.29 | 3.1 | 985,762 |
| November 06, 2025 | 3.2 | 3.2 | 3.2 | 3.3 | 3.1 | 2.27M |
| November 05, 2025 | 3 | 3.1 | 3.1 | 3.25 | 2.9 | 4.63M |
| November 04, 2025 | 3.1 | 3 | 3 | 3.14 | 2.8 | 3.17M |
| November 03, 2025 | 3.1 | 3.1 | 3.1 | 3.2 | 3 | 1.44M |
| October 31, 2025 | 3.02 | 3.1 | 3.1 | 3.29 | 2.9 | 5.58M |
| October 30, 2025 | 2.7 | 3 | 3 | 3.02 | 2.65 | 15.3M |
| October 29, 2025 | 2.68 | 2.7 | 2.7 | 2.75 | 2.65 | 1.83M |
| October 28, 2025 | 2.75 | 2.68 | 2.68 | 2.8 | 2.6 | 6.08M |
| October 27, 2025 | 2.75 | 2.75 | 2.75 | 2.8 | 2.7 | 2.38M |
| October 24, 2025 | 2.8 | 2.8 | 2.8 | 2.9 | 2.7 | 1.44M |
| October 23, 2025 | 2.8 | 2.8 | 2.8 | 2.9 | 2.75 | 982,924 |
| October 22, 2025 | 2.9 | 2.75 | 2.75 | 3 | 2.7 | 2.23M |
| October 21, 2025 | 3 | 2.85 | 2.85 | 3 | 2.85 | 1.89M |
| October 20, 2025 | 2.95 | 3 | 3 | 3 | 2.9 | 3.64M |
| October 17, 2025 | 3.07 | 2.95 | 2.95 | 3.1 | 2.9 | 2.57M |
| October 16, 2025 | 3.05 | 3.05 | 3.05 | 3.2 | 2.92 | 3.45M |
| October 15, 2025 | 3.1 | 3 | 3 | 3.4 | 3 | 11.73M |
| October 14, 2025 | 3.2 | 3.15 | 3.15 | 3.4 | 3.1 | 3.65M |
| October 13, 2025 | 3.3 | 3.3 | 3.3 | 3.34 | 3 | 3.65M |
| October 10, 2025 | 3.35 | 3.35 | 3.35 | 3.4 | 3.2 | 4.91M |
| October 09, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.02 | 6.88M |
| October 08, 2025 | 3.3 | 3.34 | 3.34 | 3.4 | 3.1 | 2.49M |
| October 07, 2025 | 3.4 | 3.3 | 3.3 | 3.5 | 3.2 | 3.21M |
| October 06, 2025 | 3.4 | 3.35 | 3.35 | 3.5 | 3.1 | 6.94M |
| October 03, 2025 | 3.08 | 3.23 | 3.23 | 3.3 | 3 | 4.21M |
| October 02, 2025 | 2.9 | 3.08 | 3.08 | 3.2 | 2.85 | 6.52M |
| October 01, 2025 | 2.95 | 2.93 | 2.93 | 3 | 2.8 | 5M |
| September 30, 2025 | 3 | 2.95 | 2.95 | 3.1 | 2.9 | 3.58M |
| September 29, 2025 | 3.05 | 3 | 3 | 3.1 | 2.88 | 6.17M |
| September 26, 2025 | 3.2 | 3.2 | 3.2 | 3.3 | 3.1 | 1.89M |
| September 25, 2025 | 3.15 | 3.2 | 3.2 | 3.3 | 3 | 2.52M |
| September 24, 2025 | 3.05 | 3.15 | 3.15 | 3.2 | 2.91 | 4.1M |
| September 23, 2025 | 3.2 | 3.05 | 3.05 | 3.2 | 3 | 3.35M |
| September 22, 2025 | 3.05 | 3.2 | 3.2 | 3.3 | 3 | 5.05M |
| September 19, 2025 | 3.05 | 3.05 | 3.05 | 3.1 | 2.9 | 2.56M |
| September 18, 2025 | 3.1 | 3.04 | 3.04 | 3.2 | 3 | 2.24M |
| September 17, 2025 | 3.1 | 3.05 | 3.05 | 3.2 | 3.03 | 1.13M |
| September 16, 2025 | 3.35 | 3.1 | 3.1 | 3.4 | 3.01 | 5.82M |
| September 15, 2025 | 3.5 | 3.34 | 3.34 | 3.8 | 3.3 | 3.8M |