3.20
+0.2(+6.67%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.08 | 3 | 3 | 3.18 | 2.74 | 1.71M |
| December 03, 2025 | 3.1 | 3.1 | 3.1 | 3.2 | 3.08 | 400,286 |
| December 02, 2025 | 3.25 | 3.1 | 3.1 | 3.25 | 3.06 | 234,556 |
| December 01, 2025 | 3.25 | 3.25 | 3.25 | 3.5 | 3 | 221,395 |
| November 28, 2025 | 3.25 | 3.25 | 3.25 | 3.5 | 3 | 132,748 |
| November 27, 2025 | 3.25 | 3.42 | 3.42 | 3.5 | 3.17 | 1.18M |
| November 26, 2025 | 3.2 | 3.25 | 3.25 | 3.4 | 3.06 | 81,717 |
| November 25, 2025 | 3.5 | 3.5 | 3.5 | 3.7 | 3.16 | 936,301 |
| November 24, 2025 | 3.65 | 3.5 | 3.5 | 3.8 | 3.4 | 710,705 |
| November 21, 2025 | 3.65 | 3.65 | 3.65 | 3.79 | 3.5 | 379,582 |
| November 20, 2025 | 3.75 | 3.65 | 3.65 | 4 | 3.5 | 1.29M |
| November 19, 2025 | 3.53 | 3.75 | 3.75 | 4 | 3.53 | 748,192 |
| November 18, 2025 | 3.75 | 3.55 | 3.55 | 4 | 3.41 | 2.21M |
| November 17, 2025 | 3.75 | 4.05 | 4.05 | 4.24 | 3.56 | 4.61M |
| November 14, 2025 | 3.54 | 3.35 | 3.35 | 3.6 | 3.31 | 556,941 |
| November 13, 2025 | 3.3 | 3.35 | 3.35 | 3.54 | 3.1 | 1.86M |
| November 12, 2025 | 3.3 | 3.3 | 3.3 | 3.5 | 3.3 | 690,319 |
| November 11, 2025 | 3.45 | 3.3 | 3.3 | 3.8 | 3.3 | 358,387 |
| November 10, 2025 | 3.5 | 3.45 | 3.45 | 3.7 | 3.3 | 787,897 |
| November 07, 2025 | 3.7 | 3.5 | 3.5 | 3.7 | 3.26 | 2.08M |
| November 06, 2025 | 3.7 | 3.7 | 3.7 | 3.75 | 3.6 | 12,183 |
| November 05, 2025 | 3.7 | 3.7 | 3.7 | 3.8 | 3.61 | 105,360 |
| November 04, 2025 | 3.7 | 3.7 | 3.7 | 3.8 | 3.62 | 415,072 |
| November 03, 2025 | 3.8 | 3.7 | 3.7 | 4 | 3.6 | 1.42M |
| October 31, 2025 | 3.8 | 3.8 | 3.8 | 4 | 3.8 | 664,547 |
| October 30, 2025 | 4.05 | 3.8 | 3.8 | 4.5 | 3.6 | 1M |
| October 29, 2025 | 3.75 | 3.75 | 3.75 | 4 | 3.5 | 30,701 |
| October 28, 2025 | 3.75 | 3.63 | 3.63 | 4 | 3.55 | 494,377 |
| October 27, 2025 | 3.75 | 3.75 | 3.75 | 4 | 3.56 | 1.17M |
| October 24, 2025 | 3.7 | 3.75 | 3.75 | 3.95 | 3.5 | 530,420 |
| October 23, 2025 | 3.75 | 3.7 | 3.7 | 3.9 | 3.6 | 911,687 |
| October 22, 2025 | 3.8 | 3.75 | 3.75 | 3.9 | 3.6 | 1.35M |
| October 21, 2025 | 4.1 | 3.8 | 3.8 | 4.5 | 3.7 | 1.29M |
| October 20, 2025 | 4.35 | 4.1 | 4.1 | 4.7 | 3.7 | 691,966 |
| October 17, 2025 | 4.75 | 4.35 | 4.35 | 4.76 | 4 | 1.57M |
| October 16, 2025 | 5 | 4.75 | 4.75 | 5.5 | 4.63 | 359,450 |
| October 15, 2025 | 5 | 5 | 5 | 5.5 | 4.5 | 1.06M |
| October 14, 2025 | 4.65 | 5 | 5 | 5.5 | 4.4 | 1.74M |
| October 13, 2025 | 4.45 | 4.65 | 4.65 | 4.9 | 4.2 | 1.43M |
| October 10, 2025 | 4.35 | 4.35 | 4.35 | 4.5 | 4.2 | 263,026 |
| October 09, 2025 | 4.45 | 4.35 | 4.35 | 4.53 | 4.2 | 2.02M |
| October 08, 2025 | 4.25 | 4.45 | 4.45 | 4.7 | 4.12 | 1.73M |
| October 07, 2025 | 4.25 | 4.25 | 4.25 | 4.44 | 4 | 925,335 |
| October 06, 2025 | 3.65 | 4.25 | 4.25 | 4.5 | 3.6 | 917,013 |
| October 03, 2025 | 3.6 | 3.65 | 3.65 | 3.9 | 3.4 | 846,045 |
| October 02, 2025 | 3.6 | 3.6 | 3.6 | 3.8 | 3.43 | 610,247 |
| October 01, 2025 | 3.65 | 3.6 | 3.6 | 3.7 | 3.33 | 1.27M |
| September 30, 2025 | 3.7 | 3.65 | 3.65 | 4.1 | 3.51 | 1.09M |
| September 29, 2025 | 3.85 | 3.7 | 3.7 | 4.1 | 3.52 | 1.64M |
| September 26, 2025 | 3.75 | 3.85 | 3.85 | 4.1 | 3.6 | 502,305 |
| September 25, 2025 | 3.8 | 3.75 | 3.75 | 4.2 | 3.66 | 1.68M |
| September 24, 2025 | 3.95 | 3.8 | 3.8 | 4.2 | 3.6 | 1.3M |
| September 23, 2025 | 3.9 | 3.95 | 3.95 | 4 | 3.6 | 974,550 |
| September 22, 2025 | 4.07 | 3.9 | 3.9 | 4.2 | 3.6 | 1.05M |
| September 19, 2025 | 4.03 | 4 | 4 | 4.17 | 3.8 | 568,390 |
| September 18, 2025 | 4.2 | 4.2 | 4.2 | 4.27 | 4 | 350,947 |
| September 17, 2025 | 4.2 | 4.2 | 4.2 | 4.4 | 4 | 1.29M |
| September 16, 2025 | 4.25 | 4.2 | 4.2 | 4.5 | 4 | 447,698 |
| September 15, 2025 | 4 | 4.25 | 4.25 | 4.6 | 4 | 2.06M |
| September 12, 2025 | 3.8 | 4 | 4 | 4.2 | 3.6 | 1.4M |
