4.05
+0.65(+19.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.5 | 4.05 | 4.05 | 4.3 | 3.4 | 33.83M |
| October 16, 2025 | 3.35 | 3.4 | 3.4 | 3.5 | 3.2 | 2.46M |
| October 15, 2025 | 3.2 | 3.35 | 3.35 | 3.5 | 3.1 | 5.4M |
| October 14, 2025 | 3.2 | 3.2 | 3.2 | 3.3 | 3.1 | 2.19M |
| October 13, 2025 | 3.25 | 3.2 | 3.2 | 3.4 | 2.94 | 8.36M |
| October 10, 2025 | 3.05 | 3.25 | 3.25 | 3.67 | 2.9 | 16.58M |
| October 09, 2025 | 3.18 | 2.7 | 2.7 | 3.3 | 2.7 | 5.84M |
| October 08, 2025 | 3 | 3.1 | 3.1 | 3.15 | 2.86 | 3.23M |
| October 07, 2025 | 2.7 | 3 | 3 | 3.1 | 2.69 | 6.15M |
| October 06, 2025 | 2.85 | 2.7 | 2.7 | 2.9 | 2.65 | 13.06M |
| October 03, 2025 | 2.95 | 2.5 | 2.5 | 3.05 | 2.5 | 4.27M |
| October 02, 2025 | 2.9 | 2.95 | 2.95 | 2.99 | 2.78 | 11.28M |
| October 01, 2025 | 3.05 | 3 | 3 | 3.15 | 2.87 | 8.74M |
| September 30, 2025 | 3.07 | 3.05 | 3.05 | 3.2 | 2.9 | 12.34M |
| September 29, 2025 | 3.06 | 3.1 | 3.1 | 3.3 | 3.05 | 4.3M |
| September 26, 2025 | 3.3 | 3.13 | 3.13 | 3.38 | 3.06 | 2.89M |
| September 25, 2025 | 3.25 | 3.24 | 3.24 | 3.33 | 2.96 | 5.38M |
| September 24, 2025 | 3.35 | 3.25 | 3.25 | 3.45 | 3.1 | 3.08M |
| September 23, 2025 | 3.3 | 3.35 | 3.35 | 3.48 | 3.08 | 7.88M |
| September 22, 2025 | 3.55 | 3.3 | 3.3 | 3.7 | 3.22 | 3.39M |
| September 19, 2025 | 3.65 | 3.55 | 3.55 | 3.7 | 3.4 | 4.86M |
| September 18, 2025 | 3.4 | 3.65 | 3.65 | 3.8 | 3.33 | 4.19M |
| September 17, 2025 | 3.4 | 3.4 | 3.4 | 3.52 | 3.2 | 3.5M |
| September 16, 2025 | 3.35 | 3.4 | 3.4 | 3.55 | 3.22 | 2.35M |
| September 15, 2025 | 3.15 | 3.35 | 3.35 | 3.69 | 3.11 | 6.86M |
| September 12, 2025 | 3.28 | 3.2 | 3.2 | 3.35 | 2.88 | 15.21M |
| September 11, 2025 | 3.4 | 3.28 | 3.28 | 3.45 | 3 | 12.66M |
| September 10, 2025 | 3.55 | 3.4 | 3.4 | 3.59 | 3.25 | 8.02M |
| September 09, 2025 | 3.9 | 3.6 | 3.6 | 3.9 | 3.31 | 10.12M |
| September 08, 2025 | 3.95 | 3.9 | 3.9 | 4.02 | 3.7 | 6.94M |
| 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 |