3.84
+0.0035(+0.09%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 3.85 | 3.84 | 3.84 | 3.87 | 3.84 | 27,874 |
September 25, 2025 | 3.85 | 3.84 | 3.84 | 3.86 | 3.83 | 77,393 |
September 24, 2025 | 3.87 | 3.85 | 3.85 | 3.87 | 3.84 | 86,788 |
September 23, 2025 | 3.84 | 3.85 | 3.85 | 3.86 | 3.83 | 29,089 |
September 22, 2025 | 3.83 | 3.83 | 3.83 | 3.84 | 3.82 | 54,291 |
September 19, 2025 | 3.84 | 3.83 | 3.83 | 3.84 | 3.82 | 35,444 |
September 18, 2025 | 3.86 | 3.84 | 3.84 | 3.87 | 3.84 | 100,274 |
September 17, 2025 | 3.85 | 3.86 | 3.86 | 3.87 | 3.85 | 34,852 |
September 16, 2025 | 3.87 | 3.85 | 3.85 | 3.88 | 3.85 | 26,742 |
September 15, 2025 | 3.85 | 3.85 | 3.85 | 3.86 | 3.83 | 87,861 |
September 12, 2025 | 3.86 | 3.84 | 3.84 | 3.86 | 3.84 | 58,970 |
September 11, 2025 | 3.84 | 3.86 | 3.86 | 3.86 | 3.83 | 47,578 |
September 10, 2025 | 3.84 | 3.84 | 3.84 | 3.86 | 3.83 | 100,668 |
September 09, 2025 | 3.84 | 3.83 | 3.83 | 3.85 | 3.83 | 85,769 |
September 08, 2025 | 3.85 | 3.84 | 3.84 | 3.86 | 3.82 | 394,591 |
September 05, 2025 | 3.83 | 3.84 | 3.84 | 3.84 | 3.81 | 183,373 |
September 04, 2025 | 3.8 | 3.81 | 3.81 | 3.82 | 3.78 | 50,962 |
September 03, 2025 | 3.78 | 3.79 | 3.79 | 3.8 | 3.77 | 75,893 |
September 02, 2025 | 3.79 | 3.77 | 3.77 | 3.8 | 3.76 | 22,614 |
September 01, 2025 | 3.82 | 3.79 | 3.79 | 3.82 | 3.78 | 82,862 |
August 29, 2025 | 3.79 | 3.79 | 3.79 | 3.81 | 3.78 | 46,374 |
August 28, 2025 | 3.8 | 3.79 | 3.79 | 3.8 | 3.77 | 23,213 |
August 27, 2025 | 3.78 | 3.77 | 3.77 | 3.79 | 3.77 | 133,875 |
August 26, 2025 | 3.79 | 3.78 | 3.78 | 3.8 | 3.77 | 113,040 |
August 22, 2025 | 3.78 | 3.8 | 3.8 | 3.81 | 3.75 | 31,310 |
August 21, 2025 | 3.79 | 3.78 | 3.78 | 3.8 | 3.77 | 169,696 |
August 20, 2025 | 3.79 | 3.79 | 3.79 | 3.8 | 3.78 | 20,860 |
August 19, 2025 | 3.79 | 3.79 | 3.79 | 3.8 | 3.78 | 83,818 |
August 18, 2025 | 3.79 | 3.79 | 3.79 | 3.8 | 3.78 | 132,610 |
August 15, 2025 | 3.8 | 3.79 | 3.79 | 3.81 | 3.78 | 44,597 |
August 14, 2025 | 3.81 | 3.79 | 3.79 | 3.81 | 3.78 | 27,678 |
August 13, 2025 | 3.83 | 3.82 | 3.8 | 3.83 | 3.8 | 822,183 |
August 12, 2025 | 3.8 | 3.8 | 3.78 | 3.81 | 3.78 | 41,135 |
August 11, 2025 | 3.8 | 3.79 | 3.77 | 3.81 | 3.78 | 45,396 |
August 08, 2025 | 3.8 | 3.78 | 3.78 | 3.8 | 3.78 | 1.37M |
August 07, 2025 | 3.79 | 3.79 | 3.79 | 3.81 | 3.78 | 50,611 |
August 06, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.78 | 60,532 |
August 05, 2025 | 3.78 | 3.78 | 3.78 | 3.79 | 3.77 | 47,484 |
August 04, 2025 | 3.76 | 3.78 | 3.78 | 3.78 | 3.75 | 39,856 |
August 01, 2025 | 3.75 | 3.77 | 3.77 | 3.77 | 3.73 | 115,795 |
July 31, 2025 | 3.77 | 3.76 | 3.76 | 3.77 | 3.75 | 24,494 |
July 30, 2025 | 3.76 | 3.75 | 3.75 | 3.78 | 3.75 | 29,288 |
July 29, 2025 | 3.75 | 3.75 | 3.75 | 3.77 | 3.74 | 53,830 |
July 28, 2025 | 3.75 | 3.74 | 3.74 | 3.76 | 3.74 | 37,858 |
July 25, 2025 | 3.74 | 3.74 | 3.74 | 3.75 | 3.73 | 144,653 |
July 24, 2025 | 3.74 | 3.74 | 3.74 | 3.75 | 3.72 | 70,913 |
July 23, 2025 | 3.74 | 3.73 | 3.73 | 3.75 | 3.71 | 46,839 |
July 22, 2025 | 3.72 | 3.74 | 3.74 | 3.74 | 3.72 | 106,106 |
July 21, 2025 | 3.7 | 3.74 | 3.74 | 3.74 | 3.7 | 269,473 |
July 18, 2025 | 3.72 | 3.71 | 3.71 | 3.73 | 3.7 | 58,650 |
July 17, 2025 | 3.69 | 3.71 | 3.71 | 3.72 | 3.68 | 81,645 |
July 16, 2025 | 3.72 | 3.71 | 3.69 | 3.74 | 3.7 | 50,859 |
July 15, 2025 | 3.73 | 3.72 | 3.72 | 3.74 | 3.72 | 56,381 |
July 14, 2025 | 3.74 | 3.73 | 3.73 | 3.75 | 3.71 | 154,020 |
July 11, 2025 | 3.75 | 3.73 | 3.73 | 3.76 | 3.73 | 41,233 |
July 10, 2025 | 3.76 | 3.75 | 3.75 | 3.76 | 3.74 | 352,995 |
July 09, 2025 | 3.73 | 3.74 | 3.74 | 3.74 | 3.72 | 687,836 |
July 08, 2025 | 3.74 | 3.72 | 3.72 | 3.75 | 3.72 | 138,331 |
July 07, 2025 | 3.76 | 3.73 | 3.73 | 3.76 | 3.73 | 112,816 |
July 04, 2025 | 3.76 | 3.75 | 3.75 | 3.77 | 3.75 | 28,986 |