3.65
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3.83 | 3.65 | 3.65 | 3.83 | 3.55 | 222,786 |
| November 06, 2025 | 3.6 | 3.65 | 3.65 | 3.83 | 3.4 | 2.56M |
| November 05, 2025 | 3.77 | 3.6 | 3.6 | 3.9 | 3.56 | 2.76M |
| November 04, 2025 | 4 | 3.85 | 3.85 | 4.1 | 3.78 | 1.52M |
| November 03, 2025 | 4.05 | 4.05 | 4.05 | 4.15 | 3.9 | 2.53M |
| October 31, 2025 | 3.98 | 4.05 | 4.05 | 4.09 | 3.97 | 997,007 |
| October 30, 2025 | 4.05 | 4 | 4 | 4.2 | 3.9 | 1.97M |
| October 29, 2025 | 4.15 | 4.05 | 4.05 | 4.28 | 3.9 | 1.94M |
| October 28, 2025 | 4.15 | 4.15 | 4.15 | 4.17 | 4.05 | 938,351 |
| October 27, 2025 | 3.9 | 4.15 | 4.15 | 4.2 | 3.9 | 1.65M |
| October 24, 2025 | 4.15 | 4.08 | 4.08 | 4.31 | 3.8 | 1.8M |
| October 23, 2025 | 4.1 | 4.15 | 4.15 | 4.3 | 4 | 2.73M |
| October 22, 2025 | 4.4 | 4.1 | 4.1 | 4.5 | 4 | 4.3M |
| October 21, 2025 | 4.5 | 4.32 | 4.32 | 4.64 | 4.3 | 1.56M |
| October 20, 2025 | 4.6 | 4.5 | 4.5 | 4.9 | 4.04 | 3.47M |
| October 17, 2025 | 4.6 | 4.3 | 4.3 | 4.6 | 4.2 | 2.45M |
| October 16, 2025 | 4.45 | 4.55 | 4.55 | 4.7 | 4.2 | 1.43M |
| October 15, 2025 | 4.35 | 4.45 | 4.45 | 4.68 | 4.2 | 1.99M |
| October 14, 2025 | 4.25 | 4.2 | 4.2 | 5 | 4.1 | 6.22M |
| October 13, 2025 | 4.2 | 4 | 4 | 4.2 | 3.91 | 977,716 |
| October 10, 2025 | 4 | 4 | 4 | 4.2 | 3.92 | 302,609 |
| October 09, 2025 | 3.96 | 4 | 4.2 | 4.2 | 3.96 | 954,223 |
| October 08, 2025 | 3.85 | 3.93 | 3.93 | 4.2 | 3.8 | 1.12M |
| October 07, 2025 | 3.8 | 3.8 | 3.8 | 4.07 | 3.6 | 931,945 |
| October 06, 2025 | 3.8 | 3.8 | 3.8 | 4 | 3.6 | 629,791 |
| October 03, 2025 | 3.8 | 3.89 | 3.89 | 4 | 3.79 | 494,944 |
| October 02, 2025 | 3.8 | 3.8 | 3.8 | 3.98 | 3.74 | 993,632 |
| October 01, 2025 | 3.85 | 3.8 | 3.8 | 4 | 3.5 | 5.23M |
| September 30, 2025 | 4.05 | 3.85 | 3.85 | 4.1 | 3.7 | 1.21M |
| September 29, 2025 | 3.95 | 4.05 | 4.05 | 4.2 | 3.86 | 4.49M |
| September 26, 2025 | 3.85 | 3.9 | 3.9 | 4.1 | 3.7 | 1.32M |
| September 25, 2025 | 4.15 | 3.8 | 3.8 | 4.2 | 3.7 | 1.78M |
| September 24, 2025 | 4.25 | 4.1 | 4.1 | 4.5 | 4 | 732,640 |
| September 23, 2025 | 4.25 | 4.25 | 4.25 | 4.5 | 4 | 2M |
| September 22, 2025 | 3.9 | 4.25 | 4.25 | 4.46 | 3.8 | 5.49M |
| September 19, 2025 | 3.81 | 3.9 | 3.9 | 4.15 | 3.81 | 1.82M |
| September 18, 2025 | 3.66 | 3.91 | 3.91 | 4 | 3.66 | 4.94M |
| September 17, 2025 | 3.7 | 3.65 | 3.65 | 4.08 | 3.5 | 6.84M |
| September 16, 2025 | 3.6 | 3.5 | 3.5 | 3.7 | 3.3 | 7.55M |
| September 15, 2025 | 3.7 | 3.6 | 3.6 | 4 | 3.5 | 6.95M |
| September 12, 2025 | 4.1 | 3.7 | 3.7 | 4.2 | 3.5 | 7.2M |
| September 11, 2025 | 4.9 | 4.13 | 4.13 | 5 | 3.82 | 10.73M |
| September 10, 2025 | 4.75 | 4.75 | 4.75 | 4.9 | 4.52 | 5.26M |
| September 09, 2025 | 5.35 | 4.75 | 4.75 | 5.6 | 4.65 | 8.32M |
| September 08, 2025 | 5.8 | 5.35 | 5.35 | 6 | 5.18 | 5.41M |
| September 05, 2025 | 5.3 | 5.8 | 5.8 | 6.2 | 5 | 10.29M |
| September 04, 2025 | 4.15 | 5.3 | 5.3 | 5.5 | 4.15 | 8.55M |
| September 03, 2025 | 4.2 | 4.15 | 4.15 | 4.3 | 4.12 | 1.66M |
| September 02, 2025 | 4.25 | 4.32 | 4.32 | 4.48 | 4.1 | 2.69M |
| September 01, 2025 | 4.28 | 4.25 | 4.25 | 4.48 | 4.08 | 2.86M |
| August 29, 2025 | 4.17 | 4.15 | 4.15 | 4.4 | 4.02 | 5.65M |
| August 28, 2025 | 4.15 | 4.29 | 4.29 | 4.3 | 3.9 | 2.97M |
| August 27, 2025 | 3.98 | 4.05 | 4.05 | 4.2 | 3.8 | 3.81M |
| August 26, 2025 | 3.54 | 3.9 | 3.9 | 4 | 3.5 | 6.1M |
| August 22, 2025 | 3.52 | 3.55 | 3.55 | 3.6 | 3.5 | 3.53M |
| August 21, 2025 | 3.51 | 3.55 | 3.55 | 3.59 | 3.51 | 1.8M |
| August 20, 2025 | 3.6 | 3.6 | 3.6 | 3.7 | 3.5 | 3.2M |
| August 19, 2025 | 3.79 | 3.7 | 3.7 | 3.81 | 3.64 | 1.32M |
| August 18, 2025 | 3.74 | 3.7 | 3.7 | 3.8 | 3.6 | 2.61M |
| August 15, 2025 | 3.68 | 3.75 | 3.75 | 3.88 | 3.68 | 1.55M |