3.90
+0.1(+2.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |