3.20
+0.00025(+0.01%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3.19 | 3.2 | 3.2 | 3.2 | 3.19 | 177 |
| December 04, 2025 | 3.21 | 3.2 | 3.2 | 3.21 | 3.2 | 525 |
| December 03, 2025 | 3.22 | 3.2 | 3.2 | 3.23 | 3.2 | 764 |
| December 02, 2025 | 3.22 | 3.23 | 3.23 | 3.23 | 3.22 | 968 |
| December 01, 2025 | 3.23 | 3.22 | 3.22 | 3.24 | 3.21 | 9,395 |
| November 28, 2025 | 3.24 | 3.22 | 3.22 | 3.24 | 3.22 | 93 |
| November 27, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.22 | 43 |
| November 26, 2025 | 3.24 | 3.23 | 3.23 | 3.24 | 3.22 | 160 |
| November 25, 2025 | 3.24 | 3.23 | 3.23 | 3.24 | 3.23 | 89 |
| November 24, 2025 | 3.25 | 3.24 | 3.24 | 3.25 | 3.24 | 2,627 |
| November 21, 2025 | 3.25 | 3.23 | 3.23 | 3.25 | 3.23 | 257 |
| November 20, 2025 | 3.28 | 3.24 | 3.24 | 3.28 | 3.24 | 53 |
| November 19, 2025 | 3.26 | 3.28 | 3.24 | 3.28 | 3.26 | 114 |
| November 18, 2025 | 3.27 | 3.26 | 3.22 | 3.27 | 3.26 | 5 |
| November 17, 2025 | 3.26 | 3.26 | 3.22 | 3.26 | 3.25 | 279 |
| November 14, 2025 | 3.29 | 3.26 | 3.22 | 3.29 | 3.26 | 467 |
| November 13, 2025 | 3.29 | 3.26 | 3.22 | 3.29 | 3.26 | 312 |
| November 12, 2025 | 3.28 | 3.28 | 3.24 | 3.29 | 3.27 | 74 |
| November 11, 2025 | 3.28 | 3.27 | 3.23 | 3.28 | 3.26 | 52 |
| November 10, 2025 | 3.4 | 3.27 | 3.23 | 3.4 | 3.26 | 3,885 |
| November 07, 2025 | 3.28 | 3.26 | 3.26 | 3.28 | 3.26 | 2,348 |
| November 06, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 138 |
| November 05, 2025 | 3.29 | 3.28 | 3.28 | 3.29 | 3.28 | 63,790 |
| November 04, 2025 | 3.37 | 3.29 | 3.29 | 3.37 | 3.28 | 256 |
| November 03, 2025 | 3.28 | 3.26 | 3.26 | 3.33 | 3.26 | 143 |
| October 31, 2025 | 3.29 | 3.28 | 3.28 | 3.29 | 3.28 | 239 |
| October 30, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 329 |
| October 29, 2025 | 3.28 | 3.28 | 3.28 | 3.3 | 3.28 | 723 |
| October 28, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1,491 |
| October 27, 2025 | 3.29 | 3.26 | 3.26 | 3.29 | 3.25 | 1,949 |
| October 24, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 676 |
| October 23, 2025 | 3.26 | 3.25 | 3.25 | 3.26 | 3.25 | 387 |
| October 22, 2025 | 3.24 | 3.24 | 3.24 | 3.25 | 3.24 | 583 |
| October 21, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 416 |
| October 20, 2025 | 3.24 | 3.23 | 3.23 | 3.24 | 3.22 | 313 |
| October 17, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 50 |
| October 16, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0 |
| October 15, 2025 | 3.24 | 3.23 | 3.23 | 3.24 | 3.23 | 152 |
| October 14, 2025 | 3.25 | 3.24 | 3.24 | 3.26 | 3.23 | 531 |
| October 13, 2025 | 3.24 | 3.23 | 3.23 | 3.24 | 3.23 | 380 |
| October 10, 2025 | 3.24 | 3.22 | 3.22 | 3.24 | 3.22 | 3,772 |
| October 09, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 83 |
| October 08, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 6,260 |
| October 07, 2025 | 3.21 | 3.2 | 3.2 | 3.21 | 3.2 | 4 |
| October 06, 2025 | 3.35 | 3.2 | 3.2 | 3.35 | 3.19 | 154 |
| October 03, 2025 | 3.21 | 3.2 | 3.2 | 3.22 | 3.2 | 350 |
| October 02, 2025 | 3.2 | 3.21 | 3.21 | 3.21 | 3.2 | 40 |
| October 01, 2025 | 3.21 | 3.2 | 3.2 | 3.21 | 3.19 | 40 |
| September 30, 2025 | 3.22 | 3.2 | 3.2 | 3.22 | 3.2 | 872 |
| September 29, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.2 | 639 |
| September 26, 2025 | 3.21 | 3.2 | 3.2 | 3.3 | 3.2 | 298 |
| September 25, 2025 | 3.19 | 3.2 | 3.2 | 3.21 | 3.19 | 842 |
| September 24, 2025 | 3.21 | 3.2 | 3.2 | 3.21 | 3.2 | 171 |
| September 23, 2025 | 3.2 | 3.19 | 3.19 | 3.2 | 3.19 | 291 |
| September 22, 2025 | 3.09 | 3.19 | 3.19 | 3.19 | 3.09 | 372 |
| September 19, 2025 | 3.2 | 3.19 | 3.19 | 3.2 | 3.19 | 49 |
| September 18, 2025 | 3.18 | 3.19 | 3.19 | 3.19 | 3.18 | 160 |
| September 17, 2025 | 3.18 | 3.17 | 3.17 | 3.18 | 3.08 | 1,632 |
| September 16, 2025 | 3.17 | 3.17 | 3.17 | 3.18 | 3.17 | 164 |
| September 15, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.17 | 188 |