3.60
+0.1(+2.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 23, 2024 | 3.75 | 3.75 | 3.75 | 4 | 3.5 | 773 |
| February 22, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.51 | 7,094 |
| February 21, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| February 20, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| February 19, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| February 16, 2024 | 3.75 | 3.75 | 3.75 | 4 | 3.5 | 9,085 |
| February 15, 2024 | 3.6 | 3.75 | 3.75 | 4 | 3.2 | 22,669 |
| February 14, 2024 | 3.6 | 3.6 | 3.6 | 3.6 | 3.22 | 36 |
| February 13, 2024 | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0 |
| February 12, 2024 | 3.6 | 3.6 | 3.6 | 3.6 | 3.26 | 2,000 |
| February 09, 2024 | 3.6 | 3.6 | 3.6 | 3.6 | 3.25 | 18,750 |
| February 08, 2024 | 3.6 | 3.6 | 3.6 | 4 | 3.2 | 298 |
| February 07, 2024 | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0 |
| February 06, 2024 | 3.6 | 3.6 | 3.6 | 3.96 | 3.6 | 3,334 |
| February 05, 2024 | 3.5 | 3.6 | 3.6 | 4 | 3.2 | 310,321 |
| February 02, 2024 | 3.5 | 3.5 | 3.5 | 3.9 | 2.8 | 147,635 |
| February 01, 2024 | 3.6 | 3.5 | 3.5 | 4 | 3.05 | 33,008 |
| January 31, 2024 | 3.6 | 3.6 | 3.6 | 4 | 3.2 | 52,065 |
| January 30, 2024 | 3.5 | 3.6 | 3.6 | 4 | 3.2 | 179,246 |
| January 29, 2024 | 2.75 | 3.5 | 3.5 | 3.75 | 2.5 | 757,481 |
| January 26, 2024 | 3.5 | 2.75 | 2.75 | 3.7 | 2.5 | 254,320 |
| January 25, 2024 | 3.5 | 3.5 | 3.5 | 3.8 | 2.8 | 47,936 |
| January 24, 2024 | 3.5 | 3.5 | 3.5 | 3.88 | 3.01 | 33,784 |
| January 23, 2024 | 3.5 | 3.5 | 3.5 | 3.88 | 3.01 | 55,378 |
| January 22, 2024 | 3.75 | 3.5 | 3.5 | 4 | 3.2 | 54,992 |
| January 19, 2024 | 3.9 | 3.75 | 3.75 | 4.3 | 3.5 | 160,467 |
| January 18, 2024 | 3.9 | 3.9 | 3.9 | 4.18 | 4.18 | 14,588 |
| January 17, 2024 | 4.25 | 3.9 | 3.9 | 4.3 | 3.51 | 90,501 |
| January 16, 2024 | 4.5 | 4.25 | 4.25 | 4.4 | 4.05 | 30,290 |
| January 15, 2024 | 5 | 4.5 | 4.5 | 4.68 | 4.15 | 83,922 |
| January 12, 2024 | 5 | 5 | 5 | 4.51 | 4.5 | 28,882 |
| January 11, 2024 | 5 | 5 | 5 | 5.5 | 5.5 | 654 |
| January 10, 2024 | 5.38 | 5 | 5 | 5.49 | 4.51 | 46,136 |
| January 09, 2024 | 5.38 | 5.38 | 5.38 | 5.49 | 5 | 38,295 |
| January 08, 2024 | 5.95 | 5.38 | 5.38 | 6 | 5 | 197,012 |
| January 05, 2024 | 6 | 5.95 | 5.95 | 6.5 | 5.1 | 68,181 |
| January 04, 2024 | 6 | 6 | 6 | 6 | 6 | 0 |
| January 03, 2024 | 6 | 6 | 6 | 6.47 | 5.5 | 28,242 |
| January 02, 2024 | 6.3 | 6 | 6 | 6.5 | 5.5 | 97,265 |
| December 29, 2023 | 6.35 | 6.35 | 6.35 | 5.75 | 5.71 | 24,497 |
| December 28, 2023 | 6.35 | 6.35 | 6.35 | 6.7 | 5.7 | 16 |
| December 27, 2023 | 6.35 | 6.35 | 6.35 | 5.97 | 5.7 | 16,813 |
| December 22, 2023 | 6.35 | 6.35 | 6.35 | 5.98 | 5.7 | 280 |
| December 21, 2023 | 6.35 | 6.35 | 6.35 | 6.81 | 5.7 | 15,120 |
| December 20, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0 |
| December 19, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 5.98 | 17,742 |
| December 18, 2023 | 6.35 | 6.35 | 6.35 | 7 | 5.7 | 24,624 |
| December 15, 2023 | 6.35 | 6.35 | 6.35 | 5.97 | 5.97 | 16,742 |
| December 14, 2023 | 6.35 | 6.35 | 6.35 | 5.75 | 5.75 | 709 |
| December 13, 2023 | 6.35 | 6.35 | 6.35 | 6.99 | 5.7 | 124 |
| December 12, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0 |
| December 11, 2023 | 6 | 6.35 | 6.35 | 6.5 | 5.87 | 14,006 |
| December 08, 2023 | 6 | 6 | 6 | 6.34 | 5.5 | 70,000 |
| December 07, 2023 | 6 | 6 | 6 | 5.5 | 5.5 | 301 |
| December 06, 2023 | 6 | 6 | 6 | 6.13 | 5.75 | 178,036 |
| December 05, 2023 | 6 | 6 | 6 | 6 | 5.75 | 17,461 |
| December 04, 2023 | 6 | 6 | 6 | 6.5 | 5.85 | 115,067 |
| December 01, 2023 | 6 | 6 | 6 | 6.5 | 5.5 | 24,109 |
| November 30, 2023 | 5.75 | 6 | 6 | 6.5 | 5.5 | 68,476 |
| November 29, 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
