3.86
-0.143(-3.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.02 | 4 | 4 | 4.1 | 3.8 | 6.48M |
| September 04, 2025 | 4.18 | 4 | 4 | 4.24 | 3.92 | 7.18M |
| September 03, 2025 | 4.25 | 4.18 | 4.18 | 4.39 | 4.13 | 2.91M |
| September 02, 2025 | 4.45 | 4.25 | 4.25 | 4.6 | 4.1 | 3.03M |
| September 01, 2025 | 4.47 | 4.45 | 4.45 | 4.6 | 4.3 | 3.39M |
| August 29, 2025 | 4.22 | 4.4 | 4.4 | 4.77 | 4.2 | 4.87M |
| August 28, 2025 | 4.16 | 4.3 | 4.3 | 4.47 | 4.14 | 4.52M |
| August 27, 2025 | 4.64 | 4.15 | 4.15 | 4.75 | 4.14 | 10.55M |
| August 26, 2025 | 4.38 | 4.2 | 4.2 | 4.5 | 4.1 | 7.62M |
| August 22, 2025 | 4.57 | 4.43 | 4.43 | 4.57 | 4.2 | 6.12M |
| August 21, 2025 | 4.62 | 4.45 | 4.45 | 4.8 | 4.4 | 8.74M |
| August 20, 2025 | 4.92 | 4.8 | 4.8 | 5.1 | 4.63 | 7.58M |
| August 19, 2025 | 5.36 | 5 | 5 | 5.8 | 4.93 | 25.22M |
| August 18, 2025 | 5.24 | 5.2 | 5.2 | 5.39 | 4.7 | 15.72M |
| August 15, 2025 | 5.02 | 5 | 5 | 5.24 | 4.93 | 7.59M |
| August 14, 2025 | 5.04 | 5 | 5 | 5.1 | 4.84 | 6.11M |
| August 13, 2025 | 5.07 | 4.95 | 4.95 | 5.17 | 4.76 | 6.13M |
| August 12, 2025 | 4.83 | 5.1 | 5.1 | 5.16 | 4.66 | 8.9M |
| August 11, 2025 | 5.19 | 4.85 | 4.85 | 5.35 | 4.78 | 6.67M |
| August 08, 2025 | 4.99 | 5 | 5 | 5.19 | 4.7 | 13.86M |
| August 07, 2025 | 4.46 | 4.9 | 4.9 | 5.1 | 4.35 | 21.97M |
| August 06, 2025 | 4.13 | 4.4 | 4.4 | 4.8 | 4 | 5.02M |
| August 05, 2025 | 4.54 | 4.15 | 4.15 | 4.54 | 4.06 | 2.13M |
| August 04, 2025 | 4.28 | 4.14 | 4.14 | 4.55 | 3.9 | 4.97M |
| August 01, 2025 | 4.25 | 4.3 | 4.3 | 4.6 | 4.11 | 5.73M |
| July 31, 2025 | 4.4 | 4.18 | 4.18 | 4.5 | 4.02 | 6.53M |
| July 30, 2025 | 4.42 | 4.35 | 4.35 | 4.56 | 4.27 | 1.83M |
| July 29, 2025 | 5.1 | 4.5 | 4.5 | 5.2 | 4.16 | 18.63M |
| July 28, 2025 | 3.98 | 4.85 | 4.85 | 5.27 | 3.6 | 38.18M |
| July 25, 2025 | 4 | 3.85 | 3.85 | 4.35 | 3.73 | 7.89M |
| July 24, 2025 | 4.1 | 4.15 | 4.15 | 4.3 | 3.8 | 5.09M |
| July 23, 2025 | 4.36 | 4.2 | 4.2 | 4.6 | 4.08 | 9.84M |
| July 22, 2025 | 4.77 | 4.45 | 4.45 | 4.8 | 4.32 | 6.93M |
| July 21, 2025 | 4.48 | 4.7 | 4.7 | 4.85 | 4.48 | 4.82M |
| July 18, 2025 | 4.77 | 4.55 | 4.55 | 4.9 | 4.46 | 6.34M |
| July 17, 2025 | 5.28 | 4.6 | 4.6 | 5.29 | 4.51 | 8.79M |
| July 16, 2025 | 5.28 | 4.95 | 4.95 | 5.3 | 4.6 | 8.07M |
| July 15, 2025 | 4.45 | 5 | 5 | 5.17 | 4.31 | 17.01M |
| July 14, 2025 | 4.57 | 4.6 | 4.6 | 4.9 | 4.42 | 5.54M |
| July 11, 2025 | 4.53 | 4.7 | 4.7 | 4.9 | 4.51 | 6.85M |
| July 10, 2025 | 4.7 | 4.65 | 4.65 | 4.9 | 4.5 | 6.34M |
| July 09, 2025 | 4.78 | 4.8 | 4.8 | 5.3 | 4.63 | 6.35M |
| July 08, 2025 | 5.06 | 4.9 | 4.9 | 5.07 | 4.7 | 3.24M |
| July 07, 2025 | 4.6 | 4.95 | 4.95 | 5.18 | 4.6 | 5.81M |
| July 04, 2025 | 4.92 | 4.6 | 4.6 | 5.1 | 4.6 | 6.01M |
| July 03, 2025 | 4.62 | 5.05 | 5.05 | 5.6 | 4.61 | 24.33M |
| July 02, 2025 | 4.3 | 4.7 | 4.7 | 5.05 | 3.91 | 20.42M |
| July 01, 2025 | 4.42 | 4.25 | 4.25 | 4.7 | 4.01 | 8.31M |
| June 30, 2025 | 4.68 | 4.55 | 4.55 | 4.89 | 4.45 | 16.72M |
| June 27, 2025 | 3.98 | 4.65 | 4.65 | 4.87 | 3.85 | 26.14M |
| June 26, 2025 | 3.89 | 3.9 | 3.9 | 3.99 | 3.79 | 4.27M |
| June 25, 2025 | 3.48 | 3.8 | 3.8 | 3.88 | 3.37 | 12.2M |
| June 24, 2025 | 3.52 | 3.43 | 3.43 | 3.6 | 3.1 | 23.58M |
| June 23, 2025 | 3.82 | 3.58 | 3.58 | 3.82 | 3.42 | 8.41M |
| June 20, 2025 | 3.81 | 3.8 | 3.8 | 3.89 | 3.73 | 5.88M |
| June 19, 2025 | 3.89 | 3.9 | 3.9 | 3.95 | 3.79 | 3.11M |
| June 18, 2025 | 3.92 | 3.83 | 3.83 | 4.02 | 3.73 | 9.38M |
| June 17, 2025 | 3.95 | 4 | 4 | 4.03 | 3.88 | 3.01M |
| June 16, 2025 | 4.17 | 3.95 | 3.95 | 4.17 | 3.87 | 5.8M |
| June 13, 2025 | 3.87 | 4.1 | 4.1 | 4.2 | 3.87 | 4.23M |