3.40
-0.064(-1.88%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.34 | 3.4 | 3.4 | 3.5 | 3.34 | 50,229 |
| August 15, 2025 | 3.32 | 3.4 | 3.4 | 3.45 | 3.32 | 872,800 |
| August 14, 2025 | 3.32 | 3.3 | 3.3 | 3.33 | 3.26 | 18,802 |
| August 13, 2025 | 3.33 | 3.3 | 3.3 | 3.33 | 3.26 | 90,075 |
| August 12, 2025 | 3.26 | 3.3 | 3.3 | 3.4 | 3.26 | 46,867 |
| August 11, 2025 | 3.39 | 3.3 | 3.3 | 3.4 | 3.27 | 165,294 |
| August 08, 2025 | 3.34 | 3.3 | 3.3 | 3.39 | 3.3 | 184,921 |
| August 07, 2025 | 3.34 | 3.3 | 3.3 | 3.34 | 3.3 | 82,767 |
| August 06, 2025 | 3.35 | 3.3 | 3.3 | 3.35 | 3.25 | 286,213 |
| August 05, 2025 | 3.4 | 3.3 | 3.3 | 3.4 | 3.23 | 138,857 |
| August 04, 2025 | 3.35 | 3.3 | 3.3 | 3.4 | 3.2 | 238,475 |
| August 01, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0 |
| July 31, 2025 | 3.25 | 3.3 | 3.3 | 3.3 | 3.22 | 369,179 |
| July 30, 2025 | 3.5 | 3.4 | 3.4 | 3.5 | 3.26 | 37,043 |
| July 29, 2025 | 3.24 | 3.4 | 3.4 | 3.5 | 3.24 | 164,578 |
| July 28, 2025 | 3.2 | 3.4 | 3.4 | 3.59 | 3.2 | 244,016 |
| July 25, 2025 | 3.26 | 3.4 | 3.4 | 3.5 | 3.26 | 151,000 |
| July 24, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0 |
| July 23, 2025 | 3.26 | 3.3 | 3.3 | 3.3 | 3.26 | 12,154 |
| July 22, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0 |
| July 21, 2025 | 3.22 | 3.3 | 3.3 | 3.39 | 3.22 | 234,217 |
| July 18, 2025 | 3.43 | 3.3 | 3.3 | 3.43 | 3.3 | 116,700 |
| July 17, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.2 | 887,630 |
| July 16, 2025 | 3.51 | 3.55 | 3.55 | 3.55 | 3.4 | 548,047 |
| July 15, 2025 | 3.6 | 3.55 | 3.55 | 3.6 | 3.52 | 330,987 |
| July 14, 2025 | 3.5 | 3.55 | 3.55 | 3.68 | 3.5 | 618,285 |
| July 11, 2025 | 3.93 | 3.75 | 3.75 | 3.97 | 3.75 | 289,630 |
| July 10, 2025 | 3.67 | 3.75 | 3.75 | 3.9 | 3.66 | 471,936 |
| July 09, 2025 | 3.66 | 3.75 | 3.75 | 3.93 | 3.66 | 173,838 |
| July 08, 2025 | 3.66 | 3.75 | 3.75 | 3.75 | 3.66 | 8,020 |
| July 07, 2025 | 3.63 | 3.75 | 3.75 | 4 | 3.63 | 98,239 |
| July 04, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| July 03, 2025 | 3.95 | 3.75 | 3.75 | 3.95 | 3.75 | 2,948 |
| July 02, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| July 01, 2025 | 3.64 | 3.75 | 3.75 | 3.97 | 3.5 | 358,384 |
| June 30, 2025 | 3.63 | 3.75 | 3.75 | 3.85 | 3.63 | 174,765 |
| June 27, 2025 | 3.65 | 3.75 | 3.75 | 3.85 | 3.5 | 145,439 |
| June 26, 2025 | 4 | 3.75 | 3.75 | 4 | 3.75 | 51,954 |
| June 25, 2025 | 4.1 | 3.75 | 3.75 | 4.1 | 3.63 | 202,732 |
| June 24, 2025 | 3.8 | 3.75 | 3.75 | 3.9 | 3.55 | 210,279 |
| June 23, 2025 | 3.57 | 3.75 | 3.75 | 3.75 | 3.53 | 464,271 |
| June 20, 2025 | 3.6 | 3.75 | 3.75 | 4 | 3.57 | 229,705 |
| June 19, 2025 | 3.69 | 3.6 | 3.6 | 3.7 | 3.6 | 97,511 |
| June 18, 2025 | 3.69 | 3.6 | 3.6 | 3.69 | 3.6 | 95,645 |
| June 17, 2025 | 3.55 | 3.6 | 3.6 | 3.63 | 3.55 | 215,330 |
| June 16, 2025 | 3.5 | 3.6 | 3.6 | 3.65 | 3.5 | 324,827 |
| June 13, 2025 | 3.65 | 3.6 | 3.6 | 3.69 | 3.43 | 213,581 |
| June 12, 2025 | 3.56 | 3.7 | 3.7 | 3.7 | 3.56 | 143,292 |
| June 11, 2025 | 3.9 | 3.7 | 3.7 | 3.9 | 3.41 | 601,179 |
| June 10, 2025 | 3.79 | 3.8 | 3.8 | 3.8 | 3.6 | 41,511 |
| June 09, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.6 | 45,152 |
| June 06, 2025 | 3.8 | 3.8 | 3.8 | 4 | 3.8 | 114,074 |
| June 05, 2025 | 3.62 | 3.8 | 3.8 | 4 | 3.6 | 147,222 |
| June 04, 2025 | 3.68 | 3.8 | 3.8 | 4 | 3.6 | 112,439 |
| June 03, 2025 | 3.79 | 3.8 | 3.8 | 4 | 3.7 | 122,380 |
| June 02, 2025 | 3.93 | 3.85 | 3.85 | 3.93 | 3.85 | 166,042 |
| May 30, 2025 | 3.93 | 3.95 | 3.95 | 4 | 3.88 | 247,065 |
| May 29, 2025 | 3.9 | 3.85 | 3.85 | 4 | 3.74 | 151,529 |
| May 28, 2025 | 3.88 | 3.85 | 3.85 | 4 | 3.7 | 476,918 |
| May 27, 2025 | 3.81 | 3.9 | 3.9 | 3.94 | 3.8 | 386,508 |