3.93
+0.0005(+0.01%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.91 | 3.93 | 3.93 | 3.94 | 3.91 | 452 |
| August 14, 2025 | 3.93 | 3.94 | 3.94 | 3.94 | 3.92 | 97 |
| August 13, 2025 | 3.94 | 3.93 | 3.93 | 3.94 | 3.93 | 6,264 |
| August 12, 2025 | 3.96 | 3.95 | 3.95 | 3.96 | 3.95 | 182,421 |
| August 11, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| August 08, 2025 | 3.97 | 3.97 | 3.97 | 3.98 | 3.97 | 26 |
| August 07, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.98 | 408 |
| August 06, 2025 | 4 | 4 | 4 | 4.03 | 4 | 2,423 |
| August 05, 2025 | 4.01 | 4.02 | 4.02 | 4.02 | 4.01 | 204 |
| August 04, 2025 | 4.03 | 4.02 | 4.02 | 4.04 | 4 | 5,307 |
| August 01, 2025 | 4.03 | 4.02 | 4.02 | 4.05 | 4.01 | 97 |
| July 31, 2025 | 4.03 | 4.02 | 4.02 | 4.03 | 4.02 | 13 |
| July 30, 2025 | 3.99 | 4 | 4 | 4 | 3.98 | 7,735 |
| July 29, 2025 | 4.01 | 4 | 4 | 4.01 | 3.99 | 12 |
| July 28, 2025 | 3.99 | 3.98 | 3.98 | 4 | 3.97 | 27 |
| July 25, 2025 | 3.95 | 3.97 | 3.97 | 3.98 | 3.95 | 109 |
| July 24, 2025 | 3.95 | 3.95 | 3.95 | 3.96 | 3.95 | 76 |
| July 23, 2025 | 3.97 | 3.95 | 3.95 | 3.97 | 3.95 | 15 |
| July 22, 2025 | 3.97 | 3.96 | 3.96 | 3.97 | 3.96 | 10,756 |
| July 21, 2025 | 4 | 3.97 | 3.97 | 4 | 3.97 | 21,193 |
| July 18, 2025 | 3.98 | 3.99 | 3.99 | 3.99 | 3.98 | 10,553 |
| July 17, 2025 | 4 | 3.99 | 3.99 | 4 | 3.99 | 7,891 |
| July 16, 2025 | 4 | 3.99 | 3.99 | 4 | 3.98 | 15,489 |
| July 15, 2025 | 3.98 | 3.99 | 3.99 | 4 | 3.98 | 8,358 |
| July 14, 2025 | 3.98 | 3.98 | 3.98 | 3.99 | 3.98 | 186 |
| July 11, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.95 | 7 |
| July 10, 2025 | 3.94 | 3.94 | 3.94 | 3.95 | 3.94 | 58,807 |
| July 09, 2025 | 3.95 | 3.94 | 3.94 | 3.95 | 3.94 | 5,598 |
| July 08, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0 |
| July 07, 2025 | 3.94 | 3.93 | 3.93 | 3.95 | 3.93 | 33 |
| July 04, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1 |
| July 03, 2025 | 3.94 | 3.93 | 3.93 | 3.94 | 3.92 | 27,538 |
| July 02, 2025 | 3.93 | 3.94 | 3.94 | 3.94 | 3.91 | 892 |
| July 01, 2025 | 3.9 | 3.91 | 3.91 | 3.91 | 3.89 | 16 |
| June 30, 2025 | 3.91 | 3.91 | 3.91 | 3.92 | 3.91 | 6,388 |
| June 27, 2025 | 3.9 | 3.9 | 3.9 | 3.91 | 3.9 | 12,321 |
| June 26, 2025 | 3.9 | 3.91 | 3.91 | 3.93 | 3.88 | 880 |
| June 25, 2025 | 3.94 | 3.93 | 3.93 | 3.94 | 3.93 | 122 |
| June 24, 2025 | 3.94 | 3.93 | 3.93 | 3.94 | 3.93 | 1 |
| June 23, 2025 | 3.98 | 3.96 | 3.96 | 3.98 | 3.96 | 45,095 |
| June 20, 2025 | 3.96 | 3.97 | 3.97 | 3.97 | 3.96 | 61,048 |
| June 19, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| June 18, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0 |
| June 17, 2025 | 3.93 | 3.96 | 3.96 | 3.96 | 3.93 | 63 |
| June 16, 2025 | 3.95 | 3.93 | 3.93 | 3.95 | 3.93 | 9,530 |
| June 13, 2025 | 3.93 | 3.94 | 3.94 | 3.94 | 3.93 | 43,249 |
| June 12, 2025 | 3.91 | 3.94 | 3.94 | 3.94 | 3.91 | 64,561 |
| June 11, 2025 | 4.01 | 3.97 | 3.97 | 4.02 | 3.97 | 939 |
| June 10, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.98 | 7,326 |
| June 09, 2025 | 3.96 | 3.98 | 3.98 | 3.98 | 3.96 | 43,151 |
| June 06, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 264 |
| June 05, 2025 | 3.97 | 3.96 | 3.96 | 3.97 | 3.96 | 40 |
| June 04, 2025 | 3.97 | 3.97 | 3.97 | 3.98 | 3.97 | 69 |
| June 03, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.97 | 148,802 |
| June 02, 2025 | 3.98 | 3.95 | 3.95 | 3.98 | 3.95 | 73,322 |
| May 30, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 21,741 |
| May 29, 2025 | 3.98 | 3.98 | 3.98 | 3.99 | 3.98 | 6 |
| May 28, 2025 | 3.99 | 3.98 | 3.98 | 3.99 | 3.98 | 15,498 |
| May 27, 2025 | 3.96 | 3.97 | 3.97 | 3.98 | 3.96 | 1,183 |
| May 23, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1,959 |