3.60
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 3.6 | 3.6 | 3.6 | 4 | 3.2 | 44,586 |
| October 20, 2025 | 3.6 | 3.6 | 3.6 | 3.6 | 3.28 | 7,067 |
| October 17, 2025 | 3.6 | 3.6 | 3.6 | 4 | 3.2 | 365,697 |
| October 16, 2025 | 3.6 | 3.6 | 3.6 | 4 | 3.2 | 10,826 |
| October 15, 2025 | 3.75 | 3.6 | 3.6 | 4 | 3.2 | 103,381 |
| October 14, 2025 | 3.6 | 3.75 | 3.75 | 4 | 3.28 | 316,034 |
| October 13, 2025 | 3.6 | 3.6 | 3.6 | 4 | 3.2 | 139,739 |
| October 10, 2025 | 3.6 | 3.6 | 3.6 | 4 | 3.2 | 352,604 |
| October 09, 2025 | 3.31 | 3.6 | 3.28 | 3.6 | 3.28 | 64,812 |
| October 08, 2025 | 3.6 | 3.22 | 3.22 | 3.86 | 3.2 | 312,943 |
| October 07, 2025 | 3.6 | 3.6 | 3.6 | 3.86 | 3.28 | 534,701 |
| October 06, 2025 | 3.6 | 3.6 | 3.6 | 3.96 | 3.28 | 11,654 |
| October 03, 2025 | 3.31 | 3.6 | 3.6 | 4 | 3.2 | 147,230 |
| October 02, 2025 | 3.6 | 3.6 | 3.6 | 4 | 3.2 | 162,623 |
| October 01, 2025 | 3.6 | 3.6 | 3.6 | 4 | 3.2 | 592,303 |
| September 30, 2025 | 3.85 | 3.6 | 3.6 | 4 | 3.2 | 1.21M |
| September 29, 2025 | 4.3 | 4.2 | 4.2 | 4.5 | 4 | 620,332 |
| September 26, 2025 | 4.45 | 4.12 | 4.12 | 4.7 | 4.1 | 186,344 |
| September 25, 2025 | 4.6 | 4.45 | 4.45 | 5 | 4.2 | 2.31M |
| September 24, 2025 | 4.15 | 4.3 | 4.3 | 4.4 | 4 | 915,424 |
| September 23, 2025 | 4.36 | 4.15 | 4.15 | 4.7 | 3.8 | 2.76M |
| September 22, 2025 | 3.85 | 4.4 | 4.4 | 5.5 | 3.8 | 7.79M |
| September 19, 2025 | 3.49 | 3.85 | 3.85 | 4.2 | 3 | 1.38M |
| September 18, 2025 | 3.8 | 3.35 | 3.35 | 4.1 | 3 | 2.19M |
| September 17, 2025 | 3.65 | 4.1 | 4.1 | 5.5 | 3.2 | 14.17M |
| September 16, 2025 | 1.47 | 3.84 | 3.51 | 3.85 | 1.47 | 20.53M |
| September 15, 2025 | 1.55 | 1.55 | 1.55 | 1.7 | 1.47 | 36,361 |
| September 12, 2025 | 1.55 | 1.55 | 1.55 | 1.7 | 1.47 | 30,647 |
| September 11, 2025 | 1.55 | 1.55 | 1.55 | 1.7 | 1.4 | 29,521 |
| September 10, 2025 | 1.4 | 1.55 | 1.55 | 1.6 | 1.3 | 763,047 |
| September 09, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.4 | 157,006 |
| September 08, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.4 | 1.28M |
| September 05, 2025 | 1.4 | 1.4 | 1.4 | 1.53 | 1.39 | 98,711 |
| September 04, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.31 | 30,006 |
| September 03, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 3,578 |
| September 02, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 3,578 |
| September 01, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.4 | 114,918 |
| August 29, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.3 | 67,367 |
| August 28, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0 |
| August 27, 2025 | 1.42 | 1.4 | 1.4 | 1.42 | 1.3 | 438,240 |
| August 26, 2025 | 1.3 | 1.4 | 1.4 | 1.5 | 1.3 | 197,468 |
| August 22, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 54,462 |
| August 21, 2025 | 1.32 | 1.4 | 1.4 | 1.43 | 1.3 | 305,861 |
| August 20, 2025 | 1.45 | 1.4 | 1.4 | 1.45 | 1.4 | 32,902 |
| August 19, 2025 | 1.3 | 1.4 | 1.4 | 1.5 | 1.3 | 21,919 |
| August 18, 2025 | 1.32 | 1.4 | 1.4 | 1.5 | 1.32 | 465,916 |
| August 15, 2025 | 1.5 | 1.4 | 1.4 | 1.5 | 1.3 | 389,302 |
| August 14, 2025 | 1.4 | 1.45 | 1.45 | 1.5 | 1.2 | 1.12M |
| August 13, 2025 | 1.53 | 1.5 | 1.5 | 1.6 | 1.4 | 476,204 |
| August 12, 2025 | 1.53 | 1.55 | 1.55 | 1.6 | 1.5 | 1.91M |
| August 11, 2025 | 1.54 | 1.55 | 1.55 | 1.6 | 1.5 | 10,779 |
| August 08, 2025 | 1.4 | 1.55 | 1.55 | 1.55 | 1.4 | 2.86M |
| August 07, 2025 | 1.55 | 1.55 | 1.55 | 1.6 | 1.5 | 108,074 |
| August 06, 2025 | 1.52 | 1.6 | 1.6 | 1.7 | 1.4 | 1.27M |
| August 05, 2025 | 1.98 | 1.8 | 1.8 | 2 | 1.6 | 554,595 |
| August 04, 2025 | 2 | 1.98 | 1.98 | 2 | 1.63 | 826,704 |
| August 01, 2025 | 1.74 | 1.8 | 1.8 | 2 | 1.6 | 374,683 |
| July 31, 2025 | 2 | 1.8 | 1.8 | 2 | 1.8 | 43,330 |
| July 30, 2025 | 1.73 | 1.8 | 1.8 | 2 | 1.6 | 115,622 |
| July 29, 2025 | 1.85 | 1.8 | 1.8 | 2 | 1.6 | 7,763 |