3.83
-0.005(-0.13%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 3.76 | 3.76 | 3.76 | 3.78 | 3.73 | 88,510 |
| July 02, 2025 | 3.76 | 3.74 | 3.74 | 3.77 | 3.74 | 793,487 |
| July 01, 2025 | 3.75 | 3.75 | 3.75 | 3.77 | 3.74 | 394,138 |
| June 30, 2025 | 3.73 | 3.74 | 3.74 | 3.75 | 3.72 | 449,914 |
| June 27, 2025 | 3.73 | 3.72 | 3.72 | 3.73 | 3.72 | 31,595 |
| June 26, 2025 | 3.72 | 3.72 | 3.72 | 3.73 | 3.7 | 61,495 |
| June 25, 2025 | 3.72 | 3.71 | 3.71 | 3.73 | 3.71 | 41,909 |
| June 24, 2025 | 3.7 | 3.71 | 3.71 | 3.72 | 3.69 | 79,557 |
| June 23, 2025 | 3.68 | 3.7 | 3.7 | 3.7 | 3.67 | 962,855 |
| June 20, 2025 | 3.68 | 3.68 | 3.68 | 3.7 | 3.67 | 54,174 |
| June 19, 2025 | 3.69 | 3.68 | 3.68 | 3.7 | 3.66 | 93,219 |
| June 18, 2025 | 3.68 | 3.69 | 3.69 | 3.7 | 3.67 | 74,047 |
| June 17, 2025 | 3.68 | 3.69 | 3.69 | 3.7 | 3.67 | 25,236 |
| June 16, 2025 | 3.67 | 3.69 | 3.69 | 3.7 | 3.67 | 210,747 |
| June 13, 2025 | 3.68 | 3.68 | 3.68 | 3.71 | 3.67 | 71,222 |