4.06
+0.01(+0.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.6 | 4.05 | 4.05 | 4.3 | 3.56 | 2.36M |
| September 04, 2025 | 3.85 | 3.6 | 3.6 | 4 | 3.3 | 3.09M |
| September 03, 2025 | 3.85 | 3.85 | 3.85 | 4 | 3.72 | 1.49M |
| September 02, 2025 | 4.2 | 3.85 | 3.85 | 4.3 | 3.7 | 4.16M |
| September 01, 2025 | 3.77 | 3.85 | 3.85 | 4.3 | 3.7 | 3.72M |
| August 29, 2025 | 3.5 | 3.6 | 3.6 | 3.8 | 3.42 | 2.13M |
| August 28, 2025 | 3.9 | 3.35 | 3.35 | 4 | 3.27 | 3.72M |
| August 27, 2025 | 3.6 | 3.85 | 3.85 | 4.6 | 3.52 | 24.12M |
| August 26, 2025 | 2.98 | 3 | 3 | 3.2 | 2.7 | 1.22M |
| August 22, 2025 | 3.1 | 2.8 | 2.8 | 3.1 | 2.8 | 1.69M |
| August 21, 2025 | 3.37 | 3 | 3 | 3.6 | 2.9 | 3.76M |
| August 20, 2025 | 3.57 | 3.45 | 3.45 | 3.6 | 3.32 | 1.41M |
| August 19, 2025 | 3.5 | 3.45 | 3.45 | 3.7 | 3.2 | 1.69M |
| August 18, 2025 | 3.37 | 3.35 | 3.35 | 3.6 | 3.2 | 2.9M |
| August 15, 2025 | 3.1 | 3.3 | 3.3 | 3.39 | 2.8 | 1.9M |
| August 14, 2025 | 3.05 | 3 | 3 | 3.2 | 2.98 | 1.02M |
| August 13, 2025 | 2.69 | 3.05 | 3.05 | 3.12 | 2.69 | 2.94M |
| August 12, 2025 | 2.2 | 2.7 | 2.7 | 2.8 | 2.15 | 3.99M |
| August 11, 2025 | 2.14 | 2.15 | 2.15 | 2.15 | 1.8 | 1.07M |
| August 08, 2025 | 1.99 | 2.1 | 2.1 | 2.17 | 1.95 | 2.77M |
| August 07, 2025 | 1.69 | 1.9 | 1.9 | 1.99 | 1.66 | 2.6M |
| August 06, 2025 | 1.6 | 1.65 | 1.65 | 1.67 | 1.5 | 756,171 |
| August 05, 2025 | 1.59 | 1.45 | 1.45 | 1.59 | 1.36 | 934,675 |
| August 04, 2025 | 1.55 | 1.45 | 1.45 | 1.6 | 1.32 | 83,906 |
| August 01, 2025 | 1.41 | 1.45 | 1.45 | 1.45 | 1.41 | 200,000 |
| July 31, 2025 | 1.43 | 1.5 | 1.5 | 1.59 | 1.41 | 314,023 |
| July 30, 2025 | 1.68 | 1.55 | 1.55 | 1.7 | 1.43 | 863,259 |
| July 29, 2025 | 1.46 | 1.6 | 1.6 | 1.68 | 1.42 | 3.27M |
| July 28, 2025 | 1.4 | 1.44 | 1.44 | 1.48 | 1.27 | 1.03M |
| July 25, 2025 | 1.3 | 1.3 | 1.3 | 1.4 | 1.21 | 941,300 |
| July 24, 2025 | 1.29 | 1.25 | 1.25 | 1.29 | 1.25 | 40,000 |
| July 23, 2025 | 1.28 | 1.25 | 1.25 | 1.3 | 1.25 | 733,415 |
| July 22, 2025 | 1.21 | 1.25 | 1.25 | 1.3 | 1.21 | 62,134 |
| July 21, 2025 | 1.3 | 1.25 | 1.25 | 1.3 | 1.21 | 1.46M |
| July 18, 2025 | 1.2 | 1.25 | 1.25 | 1.3 | 1.1 | 2.35M |
| July 17, 2025 | 1.12 | 1.2 | 1.2 | 1.2 | 1.12 | 339,056 |
| July 16, 2025 | 1.12 | 1.2 | 1.2 | 1.21 | 1.12 | 251,745 |
| July 15, 2025 | 1.21 | 1.2 | 1.2 | 1.25 | 1.15 | 1.02M |
| July 14, 2025 | 1.18 | 1.23 | 1.23 | 1.27 | 1.18 | 313,379 |
| July 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0 |
| July 10, 2025 | 1.19 | 1.15 | 1.15 | 1.19 | 1.15 | 624,130 |
| July 09, 2025 | 1.12 | 1.15 | 1.15 | 1.25 | 1.12 | 346,475 |
| July 08, 2025 | 1.13 | 1.2 | 1.2 | 1.3 | 1.12 | 835,816 |
| July 07, 2025 | 1.25 | 1.2 | 1.2 | 1.25 | 1.2 | 179,766 |
| July 04, 2025 | 1.21 | 1.2 | 1.2 | 1.21 | 1.2 | 370,378 |
| July 03, 2025 | 1.29 | 1.25 | 1.25 | 1.29 | 1.21 | 545,541 |
| July 02, 2025 | 1.19 | 1.2 | 1.2 | 1.25 | 1.18 | 1.08M |
| July 01, 2025 | 1.25 | 1.1 | 1.1 | 1.25 | 1.1 | 88,495 |
| June 30, 2025 | 1.21 | 1.2 | 1.2 | 1.3 | 1.1 | 406,909 |
| June 27, 2025 | 1.1 | 1.2 | 1.2 | 1.22 | 1.1 | 299,802 |
| June 26, 2025 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 |
| June 25, 2025 | 1.1 | 1.2 | 1.2 | 1.3 | 1.1 | 486,111 |
| June 24, 2025 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 20,399 |
| June 23, 2025 | 1.24 | 1.2 | 1.2 | 1.24 | 1.1 | 11,204 |
| June 20, 2025 | 1.1 | 1.2 | 1.2 | 1.3 | 1.1 | 251,320 |
| June 19, 2025 | 1.23 | 1.2 | 1.2 | 1.23 | 1.2 | 16,260 |
| June 18, 2025 | 1.24 | 1.2 | 1.2 | 1.3 | 1.2 | 310,084 |
| June 17, 2025 | 1.1 | 1.2 | 1.2 | 1.24 | 1.1 | 31,001 |
| June 16, 2025 | 1.1 | 1.2 | 1.2 | 1.3 | 1.1 | 26,623 |
| June 13, 2025 | 1.11 | 1.2 | 1.2 | 1.3 | 1.11 | 205,479 |
