3.65
-0.1(-2.67%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.75 | 3.65 | 3.65 | 3.84 | 3.5 | 100,363 |
| September 25, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 369,572 |
| September 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.5 | 26,398 |
| September 23, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.5 | 58,714 |
| September 22, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.5 | 1,000 |
| September 19, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 40,000 |
| September 18, 2025 | 3.75 | 3.75 | 3.75 | 4 | 3.75 | 40,000 |
| September 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 28 |
| September 16, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 28 |
| September 15, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 28 |
| September 12, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.6 | 2 |
| September 11, 2025 | 3.75 | 3.75 | 3.75 | 4 | 3.5 | 123,000 |
| September 10, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 2.07M |
| September 09, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 2.07M |
| September 08, 2025 | 3.75 | 4 | 4 | 4 | 3.74 | 120,290 |
| September 05, 2025 | 3.5 | 3.75 | 3.55 | 3.75 | 3.5 | 111,664 |
| September 04, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 13,150 |
| September 03, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 13,150 |
| September 02, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 13,150 |
| September 01, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| August 29, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| August 28, 2025 | 4 | 3.75 | 3.75 | 4 | 3.75 | 13,150 |
| August 27, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| August 26, 2025 | 4 | 3.75 | 3.75 | 4 | 3.75 | 20,000 |
| August 22, 2025 | 4 | 3.75 | 3.75 | 4 | 3.75 | 50,000 |
| August 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| August 20, 2025 | 3.65 | 3.75 | 3.75 | 3.75 | 3.55 | 213,631 |
| August 19, 2025 | 3.9 | 3.75 | 3.75 | 4.2 | 3.22 | 333,842 |
| August 18, 2025 | 3.69 | 3.5 | 3.5 | 3.69 | 3.5 | 26,300 |
| August 15, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
| August 14, 2025 | 3.5 | 3.35 | 3.35 | 3.7 | 3.35 | 103,362 |
| August 13, 2025 | 3.5 | 3.25 | 3.25 | 3.5 | 3.25 | 28 |
| August 12, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
| August 11, 2025 | 3.12 | 3.25 | 3.25 | 3.25 | 3.12 | 22,000 |
| August 08, 2025 | 3.4 | 3.25 | 3.25 | 3.4 | 3.25 | 147,819 |
| August 07, 2025 | 3.25 | 3.1 | 3.1 | 3.25 | 3.1 | 17,626 |
| August 06, 2025 | 2.81 | 3.1 | 3.1 | 3.1 | 2.81 | 227,787 |
| August 05, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0 |
| August 04, 2025 | 2.7 | 3.1 | 3.1 | 3.1 | 2.7 | 66,647 |
| August 01, 2025 | 2.85 | 3.1 | 3.1 | 3.1 | 2.85 | 10,897 |
| July 31, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0 |
| July 30, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0 |
| July 29, 2025 | 3.5 | 3.1 | 3.1 | 3.5 | 3.1 | 71,818 |
| July 28, 2025 | 3.2 | 3.1 | 3.1 | 3.2 | 2.83 | 50,900 |
| July 25, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0 |
| July 24, 2025 | 3.3 | 3.1 | 3.1 | 3.3 | 2.77 | 479,554 |
| July 23, 2025 | 3.05 | 3.1 | 3.1 | 3.4 | 3.05 | 95,668 |
| July 22, 2025 | 3.45 | 3.25 | 3.25 | 3.45 | 2.86 | 110,144 |
| July 21, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
| July 18, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
| July 17, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
| July 16, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
| July 15, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
| July 14, 2025 | 3 | 3.35 | 3.35 | 3.7 | 3 | 96,500 |
| July 11, 2025 | 3.17 | 3.35 | 3.35 | 3.35 | 3.17 | 70,646 |
| July 10, 2025 | 3.5 | 3.35 | 3.35 | 3.5 | 3.35 | 180,000 |
| July 09, 2025 | 3.14 | 3.35 | 3.35 | 3.35 | 3.14 | 200,000 |
| July 08, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
| July 07, 2025 | 3.5 | 3.35 | 3.35 | 3.5 | 3.35 | 55,000 |
| July 04, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |