3.15
-0.15(-4.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.2 | 3.15 | 3.15 | 3.4 | 3 | 3.37M |
| October 16, 2025 | 3.65 | 3.3 | 3.3 | 3.9 | 3 | 4.98M |
| October 15, 2025 | 3.5 | 3.65 | 3.65 | 3.9 | 3.2 | 3.39M |
| October 14, 2025 | 3.66 | 3.4 | 3.4 | 4.2 | 3.32 | 8.87M |
| October 13, 2025 | 3.3 | 3.65 | 3.65 | 3.8 | 3 | 4.63M |
| October 10, 2025 | 2.85 | 3.15 | 3.15 | 3.5 | 2.7 | 7.8M |
| October 09, 2025 | 2.65 | 2.7 | 2.7 | 3 | 2.5 | 4.97M |
| October 08, 2025 | 2.7 | 2.65 | 2.65 | 2.9 | 2.53 | 3.38M |
| October 07, 2025 | 2.85 | 2.7 | 2.7 | 2.99 | 2.7 | 1.85M |
| October 06, 2025 | 2.9 | 2.85 | 2.85 | 3.1 | 2.7 | 2.12M |
| October 03, 2025 | 2.95 | 2.85 | 2.85 | 3.3 | 2.8 | 4.06M |
| October 02, 2025 | 2.95 | 2.95 | 2.95 | 3 | 2.8 | 2.01M |
| October 01, 2025 | 3.05 | 2.95 | 2.95 | 3.15 | 2.8 | 1.41M |
| September 30, 2025 | 2.95 | 3.05 | 3.05 | 3.2 | 2.87 | 1.63M |
| September 29, 2025 | 3.05 | 2.95 | 2.95 | 3.2 | 2.8 | 1.66M |
| September 26, 2025 | 3.05 | 3.05 | 3.05 | 3.2 | 2.85 | 1.41M |
| September 25, 2025 | 3.15 | 3.05 | 3.05 | 3.3 | 2.9 | 3.28M |
| September 24, 2025 | 2.75 | 3.15 | 3.15 | 3.3 | 2.6 | 3.67M |
| September 23, 2025 | 2.9 | 2.75 | 2.75 | 3 | 2.7 | 1.3M |
| September 22, 2025 | 2.6 | 2.9 | 2.9 | 3.2 | 2.5 | 4.13M |
| September 19, 2025 | 2.58 | 2.6 | 2.6 | 2.7 | 2.41 | 2.4M |
| September 18, 2025 | 2.55 | 2.5 | 2.5 | 2.69 | 2.4 | 853,592 |
| September 17, 2025 | 2.55 | 2.55 | 2.55 | 2.7 | 2.4 | 376,738 |
| September 16, 2025 | 2.6 | 2.55 | 2.55 | 2.7 | 2.4 | 1.15M |
| September 15, 2025 | 2.2 | 2.6 | 2.6 | 2.9 | 2.1 | 8.9M |
| September 12, 2025 | 2.2 | 2.2 | 2.2 | 2.3 | 2.1 | 1.91M |
| September 11, 2025 | 2.1 | 2.2 | 2.2 | 2.3 | 2 | 3.16M |
| September 10, 2025 | 2.2 | 2.1 | 2.1 | 2.5 | 2 | 9.87M |
| September 09, 2025 | 2.05 | 2.15 | 2.15 | 2.4 | 2 | 1.63M |
| September 08, 2025 | 2 | 2.05 | 2.05 | 2.2 | 1.9 | 4M |
| September 05, 2025 | 2.19 | 2 | 2 | 2.3 | 1.9 | 4.81M |
| September 04, 2025 | 1.95 | 2.05 | 2.05 | 2.12 | 1.72 | 9.97M |
| September 03, 2025 | 2.1 | 2 | 2 | 2.4 | 1.81 | 6.63M |
| September 02, 2025 | 2.15 | 2.1 | 2.1 | 2.22 | 1.9 | 3.26M |
| September 01, 2025 | 2.8 | 2.15 | 2.15 | 2.8 | 2 | 6.41M |
| August 29, 2025 | 2.4 | 2.4 | 2.4 | 2.7 | 2.2 | 2.5M |
| August 28, 2025 | 2.09 | 2.55 | 2.55 | 2.7 | 2 | 7.67M |
| August 27, 2025 | 1.95 | 2 | 2 | 2.1 | 1.91 | 4.88M |
| August 26, 2025 | 2.15 | 2.1 | 2.1 | 2.3 | 1.91 | 4.25M |
| August 22, 2025 | 2.26 | 2.2 | 2.2 | 2.35 | 2.1 | 2.04M |
| August 21, 2025 | 2.3 | 2.3 | 2.3 | 2.4 | 2.2 | 2.17M |
| August 20, 2025 | 2.31 | 2.4 | 2.4 | 2.49 | 2.3 | 546,986 |
| August 19, 2025 | 2.5 | 2.4 | 2.4 | 2.5 | 2.3 | 878,924 |
| August 18, 2025 | 2.4 | 2.4 | 2.4 | 2.7 | 2.31 | 1.35M |
| August 15, 2025 | 2.3 | 2.46 | 2.46 | 2.6 | 2.3 | 1.93M |
| August 14, 2025 | 2.56 | 2.45 | 2.45 | 2.6 | 2.3 | 189,482 |
| August 13, 2025 | 2.42 | 2.45 | 2.45 | 2.7 | 2.3 | 322,054 |
| August 12, 2025 | 2.58 | 2.58 | 2.58 | 2.7 | 2.3 | 1.59M |
| August 11, 2025 | 2.57 | 2.6 | 2.6 | 2.69 | 2.57 | 134,222 |
| August 08, 2025 | 2.54 | 2.6 | 2.6 | 2.69 | 2.54 | 742,616 |
| August 07, 2025 | 2.54 | 2.76 | 2.76 | 2.76 | 2.5 | 136,716 |
| August 06, 2025 | 2.52 | 2.6 | 2.6 | 2.6 | 2.52 | 209,144 |
| August 05, 2025 | 2.5 | 2.65 | 2.65 | 2.8 | 2.5 | 57,097 |
| August 04, 2025 | 2.88 | 2.65 | 2.65 | 2.88 | 2.5 | 520,980 |
| August 01, 2025 | 2.88 | 2.7 | 2.7 | 2.88 | 2.5 | 453,946 |
| July 31, 2025 | 2.6 | 2.7 | 2.7 | 2.88 | 2.5 | 425,614 |
| July 30, 2025 | 2.68 | 2.64 | 2.64 | 3.09 | 2.6 | 2.16M |
| July 29, 2025 | 2.69 | 2.8 | 2.8 | 3 | 2.5 | 1.11M |
| July 28, 2025 | 2.8 | 2.6 | 2.6 | 2.8 | 2.5 | 700,984 |
| July 25, 2025 | 2.79 | 2.65 | 2.65 | 2.79 | 2.65 | 3,643 |