3.29
-0.575(-14.88%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.97 | 3.29 | 3.29 | 4.49 | 3.29 | 2.98M |
| September 25, 2025 | 4 | 3.87 | 3.87 | 4.33 | 3.5 | 2.32M |
| September 24, 2025 | 4.4 | 3.9 | 3.9 | 4.5 | 3.51 | 7.13M |
| September 23, 2025 | 6 | 4.11 | 4.11 | 6 | 3.86 | 5.37M |
| September 22, 2025 | 6 | 4.95 | 4.95 | 6 | 4.14 | 4.38M |
| September 19, 2025 | 4 | 5.25 | 5.25 | 6 | 4 | 14.08M |
| September 18, 2025 | 8.81 | 8.83 | 8.83 | 9 | 8.66 | 121,605 |
| September 17, 2025 | 8.24 | 8.73 | 8.73 | 8.98 | 8.24 | 720,929 |
| September 16, 2025 | 9.14 | 8.61 | 8.61 | 9.98 | 8.5 | 80,038 |
| September 15, 2025 | 9.24 | 8.84 | 8.84 | 9.54 | 8.66 | 370,393 |
| September 12, 2025 | 10 | 9 | 9 | 10 | 8.6 | 275,508 |
| September 11, 2025 | 9.42 | 8.95 | 8.95 | 9.98 | 8.54 | 650,448 |
| September 10, 2025 | 10 | 9.98 | 9.98 | 10.45 | 9.4 | 659,773 |
| September 09, 2025 | 9.32 | 9.36 | 9.36 | 10.45 | 9.32 | 68,193 |
| September 08, 2025 | 9.6 | 10.03 | 10.03 | 10.45 | 9.6 | 180,895 |
| September 05, 2025 | 9.98 | 9.55 | 9.55 | 9.98 | 9.22 | 128,444 |
| September 04, 2025 | 9.15 | 9.8 | 9.8 | 9.98 | 9.12 | 269,125 |
| September 03, 2025 | 9.02 | 9.39 | 9.39 | 9.98 | 9.02 | 246,878 |
| September 02, 2025 | 10 | 9.26 | 9.26 | 10 | 9.26 | 196,598 |
| September 01, 2025 | 8.62 | 9 | 9 | 10.25 | 8.6 | 194,923 |
| August 29, 2025 | 9 | 9 | 9 | 9.13 | 8.8 | 546,650 |
| August 28, 2025 | 8.48 | 9 | 9 | 9 | 8.48 | 354,243 |
| August 27, 2025 | 9 | 8.9 | 8.9 | 10.5 | 8.82 | 993,090 |
| August 26, 2025 | 10.45 | 9.5 | 9.5 | 10.45 | 9.02 | 62,370 |
| August 22, 2025 | 8.84 | 9 | 9 | 10.5 | 8.84 | 106,082 |
| August 21, 2025 | 8.72 | 9.42 | 9.42 | 10.3 | 8.72 | 174,581 |
| August 20, 2025 | 8.72 | 9.54 | 9.54 | 10.1 | 8.72 | 64,383 |
| August 19, 2025 | 9.04 | 9.32 | 9.32 | 9.92 | 8.72 | 12,337 |
| August 18, 2025 | 9.18 | 9.44 | 9.44 | 10 | 8.72 | 123,008 |
| August 15, 2025 | 9.6 | 9.7 | 9.7 | 9.81 | 8.97 | 536,398 |
| August 14, 2025 | 9.8 | 9.86 | 9.86 | 10.04 | 8.8 | 510,935 |
| August 13, 2025 | 8.62 | 9.16 | 9.16 | 9.5 | 8.62 | 123,267 |
| August 12, 2025 | 9.9 | 9.05 | 9.05 | 10 | 8.62 | 682,965 |
| August 11, 2025 | 10.5 | 9.04 | 9.04 | 10.5 | 9.04 | 474,895 |
| August 08, 2025 | 9 | 9.35 | 9.35 | 11 | 8.99 | 1.94M |
| August 07, 2025 | 11.1 | 11.53 | 11.53 | 12 | 11.05 | 125,167 |
| August 06, 2025 | 12.2 | 11.1 | 11.1 | 12.2 | 11.05 | 185,363 |
| August 05, 2025 | 12 | 12.05 | 12.05 | 12.5 | 11.15 | 204,542 |
| August 04, 2025 | 12.45 | 12.5 | 12.5 | 12.58 | 11.55 | 239,177 |
| August 01, 2025 | 12.1 | 12.5 | 12.5 | 13 | 11.75 | 221,602 |
| July 31, 2025 | 13.38 | 12.25 | 12.25 | 13.45 | 12.25 | 548,621 |
| July 30, 2025 | 13.45 | 13.18 | 13.18 | 13.5 | 13.1 | 401,370 |
| July 29, 2025 | 13.3 | 13.2 | 13.2 | 13.52 | 13.05 | 675,486 |
| July 28, 2025 | 13.71 | 13.25 | 13.25 | 14.45 | 13.05 | 578,404 |
| July 25, 2025 | 14.8 | 13.43 | 13.43 | 14.85 | 13.05 | 1.15M |
| July 24, 2025 | 12.85 | 13.28 | 13.28 | 14.55 | 12.85 | 1.2M |
| July 23, 2025 | 13 | 12.95 | 12.95 | 14 | 12.05 | 1.83M |
| July 22, 2025 | 11.75 | 12.4 | 12.4 | 13.05 | 11.75 | 438,731 |
| July 21, 2025 | 11 | 11.78 | 11.78 | 13 | 10.85 | 2.19M |
| July 18, 2025 | 11 | 11 | 11 | 11 | 9.5 | 371,887 |
| July 17, 2025 | 9.8 | 10.11 | 10.11 | 10.85 | 9.12 | 495,192 |
| July 16, 2025 | 11 | 10.05 | 10.05 | 11 | 9.02 | 1.26M |
| July 15, 2025 | 10.85 | 10.25 | 10.25 | 11.5 | 10.25 | 355,841 |
| July 14, 2025 | 12.96 | 11.18 | 11.18 | 12.96 | 10.8 | 1.25M |
| July 11, 2025 | 12.45 | 11.85 | 11.85 | 15 | 11.1 | 5.65M |
| July 10, 2025 | 8.8 | 11.4 | 11.4 | 14.95 | 7.88 | 5.65M |
| July 09, 2025 | 8.58 | 7.87 | 7.87 | 8.6 | 7.3 | 858,294 |
| July 08, 2025 | 8.63 | 7.94 | 7.94 | 8.63 | 7.77 | 601,144 |
| July 07, 2025 | 7.02 | 7.7 | 7.7 | 8.25 | 7.02 | 332,103 |
| July 04, 2025 | 8 | 7.85 | 7.85 | 8 | 7.5 | 393,905 |