3.20
-0.005(-0.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 12, 2025 | 3.45 | 3.5 | 3.5 | 3.6 | 3.3 | 2.58M |
| September 11, 2025 | 3.4 | 3.45 | 3.45 | 3.5 | 3.3 | 942,139 |
| September 10, 2025 | 3.45 | 3.4 | 3.4 | 3.5 | 3.3 | 3.23M |
| September 09, 2025 | 3.59 | 3.45 | 3.45 | 3.6 | 3.4 | 4.25M |
| September 08, 2025 | 3.4 | 3.45 | 3.45 | 3.6 | 3.3 | 3.12M |
| September 05, 2025 | 3.55 | 3.4 | 3.4 | 3.6 | 3.33 | 1.63M |
| September 04, 2025 | 3.7 | 3.52 | 3.52 | 3.8 | 3.4 | 6.11M |
| September 03, 2025 | 3.97 | 3.7 | 3.7 | 4 | 3.6 | 8.32M |
| September 02, 2025 | 3.5 | 3.75 | 3.75 | 3.8 | 3.4 | 15.03M |
| September 01, 2025 | 3.29 | 3.45 | 3.45 | 3.6 | 3.2 | 11.92M |
| August 29, 2025 | 3.07 | 3.25 | 3.25 | 3.3 | 3 | 11.47M |
| August 28, 2025 | 3 | 3 | 3 | 3.1 | 2.9 | 692,569 |
| August 27, 2025 | 3.03 | 2.95 | 2.95 | 3.2 | 2.9 | 4.2M |
| August 26, 2025 | 3.07 | 3.1 | 3.1 | 3.2 | 3 | 1.8M |
| August 22, 2025 | 3.03 | 3.06 | 3.06 | 3.2 | 3.03 | 2.06M |
| August 21, 2025 | 3.07 | 3.05 | 3.05 | 3.3 | 3 | 6.63M |
| August 20, 2025 | 3 | 2.9 | 2.9 | 3 | 2.84 | 511,408 |
| August 19, 2025 | 2.94 | 2.9 | 2.9 | 3 | 2.81 | 3.09M |
| August 18, 2025 | 2.96 | 3 | 3 | 3.1 | 2.9 | 1.25M |
| August 15, 2025 | 3.04 | 3 | 3 | 3.1 | 2.94 | 2.59M |
| August 14, 2025 | 3.08 | 3.09 | 3.09 | 3.1 | 3.02 | 1.63M |
| August 13, 2025 | 3.18 | 3.05 | 3.05 | 3.2 | 3 | 3.23M |
| August 12, 2025 | 3.22 | 3.18 | 3.18 | 3.3 | 3.1 | 6.41M |
| August 11, 2025 | 2.99 | 3.1 | 3.1 | 3.23 | 2.9 | 5.4M |
| August 08, 2025 | 3.02 | 2.95 | 2.95 | 3.15 | 2.9 | 2.93M |
| August 07, 2025 | 2.98 | 3 | 3 | 3.2 | 2.9 | 2.23M |
| August 06, 2025 | 3.01 | 2.89 | 2.89 | 3.2 | 2.89 | 1.17M |
| August 05, 2025 | 2.99 | 3.05 | 3.05 | 3.2 | 2.9 | 4.39M |
| August 04, 2025 | 3 | 3 | 3 | 3.1 | 2.9 | 655,243 |
| August 01, 2025 | 2.98 | 3 | 3 | 3.1 | 2.9 | 2.25M |
| July 31, 2025 | 2.96 | 3 | 3 | 3.1 | 2.9 | 931,008 |
| July 30, 2025 | 3.09 | 2.95 | 2.95 | 3.1 | 2.95 | 762,694 |
| July 29, 2025 | 2.93 | 3 | 3 | 3.07 | 2.8 | 4.45M |
| July 28, 2025 | 3.11 | 3.05 | 3.05 | 3.2 | 2.9 | 3.33M |
| July 25, 2025 | 3 | 3.1 | 3.1 | 3.3 | 3 | 3.83M |
| July 24, 2025 | 3.02 | 3.1 | 3.1 | 3.2 | 2.85 | 4.35M |
| July 23, 2025 | 2.72 | 3 | 3 | 3.1 | 2.7 | 8.24M |
| July 22, 2025 | 2.83 | 2.8 | 2.8 | 2.9 | 2.7 | 1.8M |
| July 21, 2025 | 2.7 | 2.8 | 2.8 | 2.9 | 2.7 | 778,238 |
| July 18, 2025 | 2.74 | 2.74 | 2.74 | 2.9 | 2.74 | 55,315 |
| July 17, 2025 | 2.76 | 2.8 | 2.8 | 2.96 | 2.7 | 1.35M |
| July 16, 2025 | 2.73 | 2.8 | 2.8 | 2.89 | 2.73 | 2.23M |
| July 15, 2025 | 2.75 | 2.8 | 2.8 | 2.85 | 2.71 | 1.08M |
| July 14, 2025 | 2.76 | 2.8 | 2.8 | 2.88 | 2.7 | 4.12M |
| July 11, 2025 | 2.69 | 2.8 | 2.8 | 2.9 | 2.6 | 3.19M |
| July 10, 2025 | 2.73 | 2.65 | 2.65 | 2.8 | 2.63 | 2.93M |
| July 09, 2025 | 2.71 | 2.71 | 2.71 | 2.8 | 2.63 | 1.89M |
| July 08, 2025 | 2.76 | 2.73 | 2.73 | 2.8 | 2.7 | 861,412 |
| July 07, 2025 | 2.73 | 2.75 | 2.75 | 2.8 | 2.7 | 1.14M |
| July 04, 2025 | 2.8 | 2.75 | 2.75 | 2.9 | 2.7 | 2.04M |