3.53
+0.03(+0.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.8 | 3.5 | 3.5 | 4 | 3.3 | 4.22M |
| January 13, 2026 | 3.95 | 3.78 | 3.78 | 4.01 | 3.62 | 2.7M |
| January 12, 2026 | 3.75 | 3.95 | 3.95 | 4.2 | 3.34 | 8.95M |
| January 09, 2026 | 3.35 | 3.7 | 3.7 | 3.9 | 3.3 | 3.22M |
| January 08, 2026 | 3.26 | 3.3 | 3.3 | 3.6 | 3.2 | 1.53M |
| January 07, 2026 | 3.18 | 3.35 | 3.35 | 3.5 | 3.13 | 1.61M |
| January 06, 2026 | 3.2 | 3.34 | 3.34 | 3.4 | 3.1 | 1.9M |
| January 05, 2026 | 3.4 | 3.2 | 3.2 | 3.49 | 3.1 | 4.5M |
| January 02, 2026 | 3.35 | 3.4 | 3.4 | 3.6 | 3.1 | 2.76M |
| December 31, 2025 | 3.3 | 3.35 | 3.35 | 3.59 | 3.27 | 1.71M |
| December 30, 2025 | 3.4 | 3.3 | 3.3 | 3.52 | 3.1 | 2.68M |
| December 29, 2025 | 3.28 | 3.5 | 3.5 | 3.7 | 3 | 5.3M |
| December 24, 2025 | 3.15 | 3.15 | 3.15 | 3.3 | 3 | 2.12M |
| December 23, 2025 | 2.9 | 3.15 | 3.15 | 3.44 | 2.9 | 7.33M |
| December 22, 2025 | 2.8 | 2.7 | 2.7 | 3.2 | 2.7 | 2.85M |
| December 19, 2025 | 2.9 | 2.8 | 2.8 | 2.99 | 2.76 | 2.68M |
| December 18, 2025 | 2.8 | 2.86 | 2.86 | 3 | 2.6 | 935,539 |
| December 17, 2025 | 2.85 | 2.8 | 2.8 | 2.97 | 2.62 | 1.49M |
| December 16, 2025 | 3.12 | 2.85 | 2.85 | 3.3 | 2.8 | 3.81M |
| December 15, 2025 | 2.8 | 3 | 3 | 3.2 | 2.8 | 8.49M |
| December 12, 2025 | 2.8 | 2.9 | 2.9 | 3.1 | 2.61 | 2.79M |
| December 11, 2025 | 2.85 | 2.8 | 2.8 | 3.05 | 2.3 | 9.43M |
| December 10, 2025 | 2.6 | 2.6 | 2.6 | 2.69 | 2.5 | 2.34M |
| December 09, 2025 | 2.6 | 2.5 | 2.5 | 2.69 | 2.5 | 3.24M |
| December 08, 2025 | 2.45 | 2.7 | 2.7 | 2.7 | 2.4 | 3.83M |
| December 05, 2025 | 2.54 | 2.45 | 2.45 | 2.6 | 2.39 | 195,719 |
| December 04, 2025 | 2.54 | 2.45 | 2.45 | 2.6 | 2.3 | 126,043 |
| December 03, 2025 | 2.51 | 2.45 | 2.45 | 2.59 | 2.37 | 2.15M |
| December 02, 2025 | 2.45 | 2.45 | 2.45 | 2.59 | 2.33 | 2.85M |
| December 01, 2025 | 2.45 | 2.45 | 2.45 | 2.6 | 2.3 | 2.83M |
| November 28, 2025 | 2.5 | 2.5 | 2.5 | 2.59 | 2.47 | 1.63M |
| November 27, 2025 | 2.5 | 2.5 | 2.5 | 2.64 | 2.4 | 3.22M |
| November 26, 2025 | 2.5 | 2.5 | 2.5 | 2.6 | 2.47 | 470,087 |
| November 25, 2025 | 2.55 | 2.5 | 2.5 | 2.7 | 2.4 | 788,720 |
| November 24, 2025 | 2.45 | 2.55 | 2.55 | 2.7 | 2.4 | 1.03M |
| November 21, 2025 | 2.65 | 2.45 | 2.45 | 2.7 | 2.32 | 2.14M |
| November 20, 2025 | 2.85 | 2.7 | 2.7 | 3 | 2.6 | 7.72M |
| November 19, 2025 | 2.85 | 2.9 | 2.9 | 3.1 | 2.6 | 412,389 |
| November 18, 2025 | 2.8 | 2.85 | 2.85 | 3 | 2.62 | 1.05M |
| November 17, 2025 | 2.85 | 2.85 | 2.85 | 2.92 | 2.61 | 390,613 |
| November 14, 2025 | 2.9 | 2.85 | 2.85 | 3.06 | 2.6 | 1.22M |
| November 13, 2025 | 2.9 | 2.9 | 2.9 | 3.06 | 2.72 | 708,911 |
| November 12, 2025 | 2.9 | 2.9 | 2.9 | 3.07 | 2.84 | 93,078 |
| November 11, 2025 | 2.75 | 2.9 | 2.9 | 3.1 | 2.67 | 1.79M |
| November 10, 2025 | 2.85 | 2.7 | 2.7 | 2.99 | 2.6 | 1.42M |
| November 07, 2025 | 2.85 | 2.85 | 2.85 | 3 | 2.7 | 682,155 |
| November 06, 2025 | 2.85 | 2.85 | 2.85 | 2.96 | 2.72 | 681,170 |
| November 05, 2025 | 3 | 2.85 | 2.85 | 3 | 2.7 | 1.82M |
| November 04, 2025 | 3 | 3 | 3 | 3.18 | 2.8 | 1.03M |
| November 03, 2025 | 2.85 | 3 | 3 | 3.2 | 2.7 | 1.85M |
| October 31, 2025 | 2.85 | 2.85 | 2.85 | 2.99 | 2.72 | 542,502 |
| October 30, 2025 | 2.95 | 2.85 | 2.85 | 3.1 | 2.7 | 2.31M |
| October 29, 2025 | 2.9 | 2.95 | 2.95 | 3.1 | 2.7 | 841,894 |
| October 28, 2025 | 2.9 | 2.9 | 2.9 | 3.08 | 2.71 | 150,560 |
| October 27, 2025 | 2.9 | 2.9 | 2.9 | 3.1 | 2.76 | 2.21M |
| October 24, 2025 | 2.9 | 2.9 | 2.9 | 3.05 | 2.6 | 2.16M |
| October 23, 2025 | 2.9 | 2.9 | 2.9 | 3 | 2.6 | 481,741 |
| October 22, 2025 | 3.3 | 2.9 | 2.9 | 3.4 | 2.61 | 3.54M |
| October 21, 2025 | 3.45 | 3.38 | 3.38 | 3.59 | 3.1 | 736,180 |
| October 20, 2025 | 3.15 | 3.45 | 3.45 | 3.6 | 3 | 3.51M |