3.70
-0.05(-1.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.68 | 3.75 | 3.75 | 3.88 | 3.68 | 1.55M |
| August 14, 2025 | 3.65 | 3.7 | 3.7 | 3.88 | 3.4 | 7.38M |
| August 13, 2025 | 3.53 | 3.46 | 3.46 | 3.7 | 3.4 | 3.42M |
| August 12, 2025 | 3.27 | 3.7 | 3.7 | 3.88 | 3.27 | 6.37M |
| August 11, 2025 | 2.86 | 3.25 | 3.25 | 3.29 | 2.8 | 7.5M |
| August 08, 2025 | 2.74 | 2.8 | 2.8 | 2.89 | 2.74 | 1.13M |
| August 07, 2025 | 2.84 | 2.8 | 2.8 | 2.9 | 2.69 | 975,106 |
| August 06, 2025 | 2.66 | 2.7 | 2.7 | 2.9 | 2.56 | 5.6M |
| August 05, 2025 | 2.47 | 2.5 | 2.5 | 2.7 | 2.47 | 1.82M |
| August 04, 2025 | 2.59 | 2.7 | 2.7 | 2.7 | 2.43 | 3.17M |
| August 01, 2025 | 2.39 | 2.35 | 2.35 | 2.5 | 2.35 | 341,560 |
| July 31, 2025 | 2.22 | 2.35 | 2.35 | 2.5 | 2.2 | 554,119 |
| July 30, 2025 | 2.29 | 2.35 | 2.35 | 2.5 | 2.27 | 811,957 |
| July 29, 2025 | 2.53 | 2.29 | 2.29 | 2.53 | 2.2 | 2.64M |
| July 28, 2025 | 2.57 | 2.5 | 2.5 | 2.7 | 2.3 | 1.59M |
| July 25, 2025 | 2.65 | 2.5 | 2.5 | 2.65 | 2.3 | 912,102 |
| July 24, 2025 | 2.43 | 2.5 | 2.5 | 2.68 | 2.3 | 2.3M |
| July 23, 2025 | 2.3 | 2.4 | 2.4 | 2.44 | 2.3 | 1.14M |
| July 22, 2025 | 2.44 | 2.4 | 2.4 | 2.6 | 2.3 | 476,704 |
| July 21, 2025 | 2.24 | 2.45 | 2.45 | 2.6 | 2.2 | 3.6M |
| July 18, 2025 | 2.13 | 2.3 | 2.3 | 2.5 | 2.1 | 443,607 |
| July 17, 2025 | 2.26 | 2.3 | 2.3 | 2.3 | 2.13 | 412,740 |
| July 16, 2025 | 2.29 | 2.3 | 2.3 | 2.3 | 2 | 1.19M |
| July 15, 2025 | 2.37 | 2.3 | 2.3 | 2.37 | 2.17 | 854,672 |
| July 14, 2025 | 2.32 | 2.3 | 2.3 | 2.37 | 2.21 | 1.75M |
| July 11, 2025 | 2.22 | 2.3 | 2.3 | 2.4 | 2.22 | 1.5M |
| July 10, 2025 | 2.15 | 2.3 | 2.3 | 2.4 | 2 | 7.63M |
| July 09, 2025 | 2.06 | 2 | 2 | 2.06 | 2 | 498,416 |
| July 08, 2025 | 1.98 | 1.99 | 1.99 | 2.08 | 1.98 | 312,414 |
| July 07, 2025 | 2.02 | 2 | 2 | 2.2 | 1.92 | 7.87M |
| July 04, 2025 | 2.14 | 2.05 | 2.05 | 2.18 | 2.02 | 1M |
| July 03, 2025 | 2.09 | 2.05 | 2.05 | 2.15 | 2 | 2.36M |
| July 02, 2025 | 1.73 | 2.05 | 2.05 | 2.2 | 1.6 | 19.14M |
| July 01, 2025 | 1.67 | 1.65 | 1.65 | 1.74 | 1.6 | 2.41M |
| June 30, 2025 | 1.6 | 1.65 | 1.65 | 1.7 | 1.5 | 2.42M |
| June 27, 2025 | 1.49 | 1.5 | 1.5 | 1.6 | 1.44 | 2.36M |
| June 26, 2025 | 1.41 | 1.45 | 1.45 | 1.49 | 1.41 | 839,999 |
| June 25, 2025 | 1.47 | 1.45 | 1.45 | 1.47 | 1.43 | 720,000 |
| June 24, 2025 | 1.41 | 1.45 | 1.45 | 1.53 | 1.4 | 905,425 |
| June 23, 2025 | 1.41 | 1.45 | 1.45 | 1.52 | 1.4 | 1.22M |
| June 20, 2025 | 1.41 | 1.41 | 1.41 | 1.6 | 1.4 | 632,532 |
| June 19, 2025 | 1.49 | 1.5 | 1.5 | 1.5 | 1.4 | 1.08M |
| June 18, 2025 | 1.51 | 1.5 | 1.5 | 1.51 | 1.43 | 750,204 |
| June 17, 2025 | 1.42 | 1.5 | 1.5 | 1.52 | 1.42 | 1.49M |
| June 16, 2025 | 1.47 | 1.5 | 1.5 | 1.51 | 1.4 | 978,652 |
| June 13, 2025 | 1.51 | 1.5 | 1.5 | 1.56 | 1.41 | 1.84M |
| June 12, 2025 | 1.51 | 1.5 | 1.5 | 1.6 | 1.42 | 4.01M |
| June 11, 2025 | 1.6 | 1.55 | 1.55 | 1.63 | 1.55 | 372,952 |
| June 10, 2025 | 1.54 | 1.58 | 1.58 | 1.69 | 1.5 | 7.2M |
| June 09, 2025 | 1.45 | 1.6 | 1.6 | 1.6 | 1.42 | 683,487 |
| June 06, 2025 | 1.45 | 1.5 | 1.5 | 1.5 | 1.45 | 40,000 |
| June 05, 2025 | 1.53 | 1.5 | 1.5 | 1.58 | 1.43 | 822,775 |
| June 04, 2025 | 1.46 | 1.5 | 1.5 | 1.53 | 1.45 | 709,042 |
| June 03, 2025 | 1.54 | 1.5 | 1.5 | 1.54 | 1.46 | 699,315 |
| June 02, 2025 | 1.49 | 1.5 | 1.5 | 1.6 | 1.35 | 1.2M |
| May 30, 2025 | 1.5 | 1.43 | 1.43 | 1.5 | 1.4 | 50,293 |
| May 29, 2025 | 1.5 | 1.43 | 1.43 | 1.5 | 1.43 | 160,356 |
| May 28, 2025 | 1.51 | 1.43 | 1.43 | 1.55 | 1.38 | 1.9M |
| May 27, 2025 | 1.49 | 1.43 | 1.43 | 1.54 | 1.38 | 650,553 |
| May 23, 2025 | 1.5 | 1.43 | 1.43 | 1.5 | 1.38 | 475,723 |