3.65
+0.1(+2.82%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 3.55 | 3.65 | 3.65 | 3.8 | 3.3 | 191,802 |
| October 20, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 79,982 |
| October 17, 2025 | 3.55 | 3.55 | 3.55 | 3.8 | 3.55 | 52,516 |
| October 16, 2025 | 3.55 | 3.55 | 3.55 | 3.63 | 3.55 | 14,246 |
| October 15, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 47,824 |
| October 14, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.33 | 3,416 |
| October 13, 2025 | 3.55 | 3.55 | 3.55 | 3.63 | 3.3 | 37,044 |
| October 10, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 771,484 |
| October 09, 2025 | 3.55 | 3.55 | 3.55 | 3.64 | 3.55 | 55,106 |
| October 08, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 741,356 |
| October 07, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 741,356 |
| October 06, 2025 | 3.65 | 3.55 | 3.55 | 3.65 | 3.5 | 52,954 |
| October 03, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 131,882 |
| October 02, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 62,698 |
| October 01, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.5 | 4,324 |
| September 30, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2.1M |
| September 29, 2025 | 3.65 | 3.65 | 3.65 | 3.7 | 3.5 | 150,914 |
| 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 |