3.23
-0.225(-6.51%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.12 | 3.23 | 3.23 | 3.69 | 3.12 | 45,208 |
| September 25, 2025 | 3.64 | 3.46 | 3.46 | 3.69 | 3.24 | 237,340 |
| September 24, 2025 | 3.39 | 3.5 | 3.5 | 3.69 | 3.12 | 314,917 |
| September 23, 2025 | 3.34 | 3.28 | 3.28 | 3.5 | 3.2 | 76,083 |
| September 22, 2025 | 3.2 | 3.4 | 3.4 | 3.5 | 3.2 | 60,461 |
| September 19, 2025 | 3.2 | 3.35 | 3.35 | 3.5 | 3.2 | 62,135 |
| September 18, 2025 | 3.49 | 3.35 | 3.35 | 3.5 | 3.2 | 36,357 |
| September 17, 2025 | 3.49 | 3.4 | 3.4 | 3.5 | 3.3 | 144,466 |
| September 16, 2025 | 3.12 | 3.35 | 3.35 | 3.49 | 3.1 | 343,905 |
| September 15, 2025 | 3.05 | 3.1 | 3.1 | 3.5 | 2.71 | 1.11M |
| September 12, 2025 | 3.68 | 3.21 | 3.21 | 3.94 | 3 | 970,555 |
| September 11, 2025 | 3.65 | 3.81 | 3.81 | 3.81 | 3.65 | 23,765 |
| September 10, 2025 | 3.55 | 3.68 | 3.68 | 3.98 | 3.5 | 139,404 |
| September 09, 2025 | 3.55 | 3.86 | 3.86 | 4 | 3.5 | 1.76M |
| September 08, 2025 | 3.3 | 3.5 | 3.5 | 3.78 | 3 | 2.91M |
| September 05, 2025 | 3.5 | 3.15 | 3.15 | 3.69 | 2.8 | 11.96M |
| September 04, 2025 | 5.9 | 3.4 | 3.4 | 5.98 | 3.4 | 8.1M |
| September 03, 2025 | 6.71 | 6.68 | 6.68 | 6.9 | 6.68 | 182,422 |
| September 02, 2025 | 6.55 | 7.02 | 7.02 | 7.02 | 6.55 | 8,107 |
| September 01, 2025 | 6.66 | 6.7 | 6.7 | 7.28 | 6.6 | 129,139 |
| August 29, 2025 | 6.8 | 7 | 7 | 7 | 6.8 | 61,693 |
| August 28, 2025 | 7.3 | 7.08 | 7.08 | 7.3 | 7.08 | 1,697 |
| August 27, 2025 | 7.3 | 7.3 | 7.3 | 7.3 | 6.5 | 7,525 |
| August 26, 2025 | 7.2 | 6.89 | 6.89 | 7.28 | 6.82 | 190,779 |
| August 22, 2025 | 7.2 | 7.2 | 7.2 | 7.2 | 6.62 | 173,498 |
| August 21, 2025 | 7.42 | 7.2 | 7.2 | 7.42 | 6.82 | 12,587 |
| August 20, 2025 | 6.46 | 7.09 | 7.09 | 7.44 | 6.46 | 137,020 |
| August 19, 2025 | 6.72 | 7 | 7 | 7.42 | 6.72 | 44,076 |
| August 18, 2025 | 6.74 | 6.7 | 6.7 | 7.32 | 6.49 | 232,478 |
| August 15, 2025 | 6.5 | 7.44 | 7.44 | 7.44 | 6.5 | 304,543 |
| August 14, 2025 | 7.44 | 6.64 | 6.64 | 7.44 | 6.52 | 175,786 |
| August 13, 2025 | 7.42 | 6.82 | 6.82 | 7.42 | 6.56 | 8,043 |
| August 12, 2025 | 6.91 | 6.95 | 6.95 | 7.42 | 6.28 | 94,293 |
| August 11, 2025 | 7.05 | 6.93 | 6.93 | 7.14 | 6.57 | 92,414 |
| August 08, 2025 | 6.5 | 6.78 | 6.78 | 7 | 6.28 | 295,161 |
| August 07, 2025 | 6.5 | 6.5 | 6.5 | 6.82 | 6.5 | 18,283 |
| August 06, 2025 | 6.82 | 6.72 | 6.72 | 6.82 | 6.36 | 118,047 |
| August 05, 2025 | 6.36 | 6.5 | 6.5 | 6.5 | 6.22 | 149,528 |
| August 04, 2025 | 6.36 | 6.31 | 6.31 | 6.36 | 5.44 | 32,340 |
| August 01, 2025 | 5.94 | 6.15 | 6.15 | 6.34 | 5.94 | 107,606 |
| July 31, 2025 | 5.74 | 6.34 | 6.34 | 6.34 | 5.72 | 47,340 |
| July 30, 2025 | 6.34 | 6.13 | 6.13 | 6.34 | 5.92 | 82,527 |
| July 29, 2025 | 5.95 | 6.18 | 6.18 | 6.3 | 5.86 | 37,995 |
| July 28, 2025 | 5.7 | 6.06 | 6.06 | 6.3 | 5.7 | 72,180 |
| July 25, 2025 | 5.7 | 5.85 | 5.85 | 6 | 5.42 | 141,394 |
| July 24, 2025 | 5.24 | 5.6 | 5.6 | 5.7 | 4.98 | 330,195 |
| July 23, 2025 | 6 | 5.55 | 5.55 | 6 | 4.6 | 1.36M |
| July 22, 2025 | 6.48 | 6.04 | 6.04 | 6.48 | 6.04 | 40,559 |
| July 21, 2025 | 6.08 | 6.14 | 6.14 | 6.4 | 5.9 | 9,704 |
| July 18, 2025 | 6.14 | 6.32 | 6.32 | 6.46 | 5.76 | 189,888 |
| July 17, 2025 | 6.33 | 6.04 | 6.04 | 6.33 | 5.9 | 450,529 |
| July 16, 2025 | 6.52 | 6.69 | 6.69 | 7.08 | 6.5 | 247,359 |
| July 15, 2025 | 6.34 | 7.1 | 7.1 | 7.1 | 6.34 | 3,175 |
| July 14, 2025 | 6.5 | 6.7 | 6.7 | 6.78 | 6.5 | 49,717 |
| July 11, 2025 | 6.54 | 6.68 | 6.68 | 6.8 | 6.5 | 244,885 |
| July 10, 2025 | 6.5 | 6.69 | 6.69 | 6.78 | 6.5 | 4,333 |
| July 09, 2025 | 6.5 | 6.64 | 6.64 | 6.64 | 6.5 | 1,253 |
| July 08, 2025 | 6.76 | 6.6 | 6.6 | 6.76 | 6.5 | 139,172 |
| July 07, 2025 | 6.13 | 6.64 | 6.64 | 6.68 | 6.06 | 410,294 |
| July 04, 2025 | 6.66 | 6.36 | 6.36 | 6.66 | 6.1 | 101,260 |