3.00
+0.1(+3.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 2.1 | 2 | 2 | 2.17 | 1.92 | 2.03M |
| October 16, 2025 | 1.95 | 2.1 | 2.1 | 2.1 | 1.95 | 1.39M |
| October 15, 2025 | 2.2 | 2.09 | 2.09 | 2.3 | 2 | 2.64M |
| October 14, 2025 | 2.25 | 2.2 | 2.2 | 2.32 | 2.1 | 2.77M |
| October 13, 2025 | 1.9 | 2.25 | 2.25 | 2.4 | 1.8 | 6.57M |
| October 10, 2025 | 2 | 1.9 | 1.9 | 2 | 1.86 | 1.71M |
| October 09, 2025 | 2.05 | 2 | 2 | 2.1 | 1.8 | 2.53M |
| October 08, 2025 | 2.08 | 2.05 | 2.05 | 2.2 | 1.88 | 2.06M |
| October 07, 2025 | 1.95 | 1.9 | 1.9 | 1.96 | 1.87 | 1.88M |
| October 06, 2025 | 1.95 | 1.95 | 1.95 | 1.99 | 1.87 | 2.55M |
| October 03, 2025 | 1.95 | 1.95 | 1.95 | 2.07 | 1.9 | 95,142 |
| October 02, 2025 | 1.8 | 1.95 | 1.95 | 2.08 | 1.8 | 730,708 |
| October 01, 2025 | 1.95 | 1.82 | 1.82 | 1.99 | 1.82 | 1.39M |
| September 30, 2025 | 1.98 | 1.99 | 1.99 | 2.1 | 1.8 | 5.14M |
| September 29, 2025 | 1.85 | 1.9 | 1.9 | 2 | 1.8 | 2.28M |
| September 26, 2025 | 1.7 | 1.8 | 1.8 | 1.9 | 1.63 | 3.57M |
| September 25, 2025 | 1.75 | 1.7 | 1.7 | 1.84 | 1.7 | 749,990 |
| September 24, 2025 | 1.75 | 1.75 | 1.75 | 1.8 | 1.7 | 431,895 |
| September 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.71 | 128,808 |
| September 22, 2025 | 1.8 | 1.75 | 1.75 | 1.8 | 1.7 | 827,705 |
| September 19, 2025 | 1.85 | 1.8 | 1.8 | 1.85 | 1.73 | 800,000 |
| September 18, 2025 | 1.72 | 1.8 | 1.8 | 1.8 | 1.72 | 1.04M |
| September 17, 2025 | 1.8 | 1.8 | 1.8 | 1.86 | 1.73 | 41,405 |
| September 16, 2025 | 1.98 | 1.8 | 1.8 | 2.1 | 1.7 | 2.73M |
| September 15, 2025 | 1.75 | 1.75 | 1.75 | 1.87 | 1.65 | 887,553 |
| September 12, 2025 | 1.75 | 1.75 | 1.75 | 1.9 | 1.6 | 725,133 |