3.79
+0.19(+5.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.6 | 3.6 | 3.6 | 3.7 | 3.5 | 2.64M |
| January 13, 2026 | 3.28 | 3.55 | 3.55 | 3.8 | 3.15 | 10.57M |
| January 12, 2026 | 3.3 | 3.1 | 3.1 | 3.4 | 3.09 | 3.31M |
| January 09, 2026 | 3.3 | 3.3 | 3.3 | 3.4 | 3.2 | 708,396 |
| January 08, 2026 | 3.35 | 3.3 | 3.3 | 3.5 | 3.2 | 1.53M |
| January 07, 2026 | 3.4 | 3.35 | 3.35 | 3.5 | 3.3 | 761,261 |
| January 06, 2026 | 3.35 | 3.4 | 3.4 | 3.5 | 3.12 | 5.42M |
| January 05, 2026 | 3.35 | 3.35 | 3.35 | 3.46 | 3.22 | 2.96M |
| January 02, 2026 | 3.25 | 3.4 | 3.4 | 3.4 | 3.14 | 2.54M |
| December 31, 2025 | 3.5 | 3.25 | 3.25 | 3.7 | 3 | 7.26M |
| December 30, 2025 | 3.45 | 3.55 | 3.55 | 3.7 | 3.2 | 9.29M |
| December 29, 2025 | 3.65 | 3.45 | 3.45 | 3.8 | 3.13 | 7.29M |
| December 24, 2025 | 3.65 | 3.65 | 3.65 | 3.8 | 3.5 | 982,522 |
| December 23, 2025 | 3.35 | 3.65 | 3.65 | 3.8 | 3.27 | 3M |
| December 22, 2025 | 3.88 | 3.5 | 3.5 | 3.89 | 3.2 | 11.49M |
| December 19, 2025 | 3.72 | 3.7 | 3.7 | 3.86 | 3.6 | 2.64M |
| December 18, 2025 | 3.95 | 3.8 | 3.8 | 3.99 | 3.7 | 3.72M |
| December 17, 2025 | 4.1 | 4 | 4 | 4.4 | 3.9 | 5.35M |
| December 16, 2025 | 3.92 | 4.02 | 4.02 | 4.14 | 3.5 | 7.76M |
| December 15, 2025 | 3.8 | 3.92 | 3.92 | 4.3 | 3.7 | 10.98M |
| December 12, 2025 | 3.75 | 3.85 | 3.85 | 4.08 | 3.65 | 20.34M |
| December 11, 2025 | 3.6 | 3.75 | 3.75 | 3.9 | 3.2 | 20.21M |
| December 10, 2025 | 2.95 | 2.95 | 2.95 | 3.1 | 2.8 | 2.91M |
| December 09, 2025 | 2.95 | 3.06 | 3.06 | 3.07 | 2.86 | 1.37M |
| December 08, 2025 | 2.95 | 2.95 | 2.95 | 2.99 | 2.84 | 1.26M |
| December 05, 2025 | 2.9 | 2.95 | 2.95 | 3.1 | 2.82 | 4.8M |
| December 04, 2025 | 2.8 | 2.9 | 2.9 | 3 | 2.7 | 2.43M |
| December 03, 2025 | 2.9 | 2.8 | 2.8 | 2.9 | 2.6 | 2.82M |
| December 02, 2025 | 2.99 | 2.8 | 2.8 | 3.07 | 2.7 | 5.59M |
| December 01, 2025 | 2.15 | 2.9 | 2.9 | 3 | 2.1 | 11.49M |
| November 28, 2025 | 2.3 | 2.12 | 2.12 | 2.3 | 2.1 | 1.23M |
| November 27, 2025 | 2.3 | 2.22 | 2.22 | 2.4 | 2.11 | 1.98M |
| November 26, 2025 | 2.11 | 2.3 | 2.2 | 2.37 | 2.1 | 4.41M |
| November 25, 2025 | 2.03 | 2 | 2 | 2.1 | 1.98 | 1.5M |
| November 24, 2025 | 2.03 | 2.03 | 2.03 | 2.1 | 1.96 | 1.77M |
| November 21, 2025 | 2.1 | 2.03 | 2.03 | 2.1 | 1.9 | 4.89M |
| November 20, 2025 | 2.1 | 2.1 | 2.1 | 2.2 | 2 | 1.27M |
| November 19, 2025 | 2.15 | 2.1 | 2.1 | 2.18 | 2 | 3.51M |
| November 18, 2025 | 2.4 | 2.15 | 2.15 | 2.5 | 2 | 6.98M |
| November 17, 2025 | 2.3 | 2.4 | 2.4 | 2.5 | 2.2 | 2.82M |
| November 14, 2025 | 2.36 | 2.3 | 2.3 | 2.44 | 2.2 | 6.03M |
| November 13, 2025 | 2.5 | 2.44 | 2.44 | 3.1 | 2.3 | 25.8M |
| November 12, 2025 | 2 | 2 | 2 | 2.05 | 1.93 | 1.41M |
| November 11, 2025 | 1.9 | 2 | 2 | 2.3 | 1.9 | 9.43M |
| November 10, 2025 | 1.85 | 1.9 | 1.9 | 1.97 | 1.85 | 335,159 |
| November 07, 2025 | 1.73 | 1.85 | 1.85 | 1.9 | 1.65 | 1.82M |
| November 06, 2025 | 1.73 | 1.73 | 1.73 | 1.77 | 1.69 | 1.09M |
| November 05, 2025 | 1.73 | 1.73 | 1.73 | 1.74 | 1.68 | 1.68M |
| November 04, 2025 | 1.73 | 1.73 | 1.73 | 1.75 | 1.68 | 396,178 |
| November 03, 2025 | 1.68 | 1.73 | 1.73 | 1.8 | 1.66 | 2.18M |
| October 31, 2025 | 1.85 | 1.68 | 1.68 | 1.9 | 1.63 | 3.35M |
| October 30, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.73 | 1.52M |
| October 29, 2025 | 1.85 | 1.85 | 1.85 | 1.99 | 1.77 | 542,647 |
| October 28, 2025 | 1.85 | 1.93 | 1.93 | 2 | 1.7 | 3.76M |
| October 27, 2025 | 1.85 | 1.85 | 1.85 | 1.92 | 1.77 | 1.14M |
| October 24, 2025 | 1.85 | 1.85 | 1.85 | 1.94 | 1.85 | 405,332 |
| October 23, 2025 | 1.85 | 1.85 | 1.85 | 1.95 | 1.85 | 306,272 |
| October 22, 2025 | 1.85 | 1.85 | 1.85 | 1.9 | 1.72 | 1.41M |
| October 21, 2025 | 2.15 | 1.86 | 1.86 | 2.21 | 1.81 | 3.45M |
| October 20, 2025 | 2 | 2 | 2 | 2.05 | 1.96 | 1.96M |