3.50
+0.075(+2.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3.5 | 3.5 | 3.5 | 3.69 | 3.14 | 83,315 |
| November 06, 2025 | 3.3 | 3.43 | 3.43 | 3.59 | 3.11 | 293,514 |
| November 05, 2025 | 3 | 3.43 | 3.43 | 3.59 | 3 | 27,483 |
| November 04, 2025 | 3.69 | 3.37 | 3.37 | 3.69 | 3.1 | 445,269 |
| November 03, 2025 | 3.35 | 3.37 | 3.37 | 3.74 | 3.1 | 11,613 |
| October 31, 2025 | 3.38 | 3.14 | 3.14 | 3.79 | 3.1 | 428,125 |
| October 30, 2025 | 3.65 | 3.3 | 3.3 | 3.79 | 3.2 | 1.37M |
| October 29, 2025 | 3.32 | 3.32 | 3.32 | 3.69 | 2.93 | 186,794 |
| October 28, 2025 | 3.69 | 3.31 | 3.31 | 3.69 | 2.93 | 68,342 |
| October 27, 2025 | 3.01 | 3 | 3 | 3.73 | 2.93 | 701,160 |
| October 24, 2025 | 2.75 | 2.9 | 2.9 | 3.29 | 2.75 | 285,148 |
| October 23, 2025 | 3.18 | 3.25 | 3.25 | 3.39 | 2.82 | 37,301 |
| October 22, 2025 | 2.81 | 2.81 | 2.81 | 2.94 | 2.81 | 60,461 |
| October 21, 2025 | 3 | 3 | 3 | 3.49 | 2.81 | 542,958 |
| October 20, 2025 | 3.1 | 3.1 | 3.1 | 3.2 | 3 | 207,948 |
| October 17, 2025 | 3.8 | 3.22 | 3.22 | 3.8 | 3.11 | 202,309 |
| October 16, 2025 | 3.79 | 3.55 | 3.55 | 3.79 | 3.1 | 75,988 |
| October 15, 2025 | 3.4 | 3.25 | 3.25 | 3.79 | 3.1 | 225,426 |
| October 14, 2025 | 3.27 | 3.52 | 3.52 | 3.52 | 3.27 | 5,522 |
| October 13, 2025 | 3.31 | 3.45 | 3.45 | 3.56 | 3.27 | 1.46M |
| October 10, 2025 | 3.26 | 3.32 | 3.32 | 3.5 | 3.2 | 65,433 |
| October 09, 2025 | 3.35 | 3.5 | 3.5 | 3.5 | 3.1 | 68,600 |
| October 08, 2025 | 3.37 | 3.36 | 3.36 | 3.79 | 3.26 | 185,702 |
| October 07, 2025 | 3.48 | 3.33 | 3.33 | 3.79 | 3.2 | 27,130 |
| October 06, 2025 | 3.21 | 3.3 | 3.3 | 3.79 | 3.2 | 54,685 |
| October 03, 2025 | 3.14 | 3.37 | 3.37 | 3.37 | 2.92 | 969,724 |
| October 02, 2025 | 3.01 | 2.95 | 2.95 | 3.21 | 2.81 | 521,325 |
| October 01, 2025 | 3.2 | 3.11 | 3.11 | 3.25 | 3.01 | 190,992 |
| September 30, 2025 | 3.35 | 3.15 | 3.15 | 3.68 | 3.12 | 87,177 |
| September 29, 2025 | 3.5 | 3.52 | 3.52 | 3.69 | 3.3 | 10,991 |
| 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 |