3.03
+0.013(+0.43%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 3.02 | 3.03 | 3.03 | 3.05 | 3.02 | 131,689 |
September 25, 2025 | 3.04 | 3.02 | 3.02 | 3.05 | 3.01 | 132,901 |
September 24, 2025 | 3.04 | 3.03 | 3.03 | 3.06 | 3.03 | 98,629 |
September 23, 2025 | 3.04 | 3.03 | 3.03 | 3.04 | 3.03 | 153,682 |
September 22, 2025 | 3.04 | 3.03 | 3.03 | 3.04 | 3.02 | 191,581 |
September 19, 2025 | 3.04 | 3.03 | 3.03 | 3.05 | 3.03 | 247,177 |
September 18, 2025 | 3.09 | 3.04 | 3.04 | 3.09 | 3.04 | 162,613 |
September 17, 2025 | 3.08 | 3.09 | 3.09 | 3.1 | 3.08 | 205,206 |
September 16, 2025 | 3.08 | 3.07 | 3.07 | 3.09 | 3.07 | 152,836 |
September 15, 2025 | 3.06 | 3.08 | 3.08 | 3.08 | 3.05 | 137,006 |
September 12, 2025 | 3.07 | 3.06 | 3.06 | 3.08 | 3.05 | 250,320 |
September 11, 2025 | 3.05 | 3.07 | 3.07 | 3.09 | 3.04 | 105,036 |
September 10, 2025 | 3.04 | 3.05 | 3.05 | 3.05 | 3.03 | 274,267 |
September 09, 2025 | 3.06 | 3.04 | 3.04 | 3.06 | 3.04 | 138,801 |
September 08, 2025 | 3.01 | 3.05 | 3.05 | 3.05 | 3.01 | 137,164 |
September 05, 2025 | 2.99 | 3.02 | 3.02 | 3.02 | 2.98 | 491,626 |
September 04, 2025 | 2.97 | 2.96 | 2.96 | 2.98 | 2.96 | 241,413 |
September 03, 2025 | 2.92 | 2.96 | 2.96 | 2.96 | 2.91 | 405,321 |
September 02, 2025 | 2.94 | 2.92 | 2.92 | 2.94 | 2.91 | 426,343 |
September 01, 2025 | 2.93 | 2.92 | 2.92 | 2.94 | 2.92 | 266,182 |
August 29, 2025 | 2.97 | 2.94 | 2.94 | 2.97 | 2.94 | 187,479 |
August 28, 2025 | 2.95 | 2.96 | 2.96 | 2.96 | 2.95 | 198,576 |
August 27, 2025 | 2.93 | 2.93 | 2.93 | 2.95 | 2.92 | 187,409 |
August 26, 2025 | 2.92 | 2.94 | 2.94 | 2.96 | 2.92 | 190,969 |
August 22, 2025 | 2.94 | 2.96 | 2.96 | 2.97 | 2.93 | 236,124 |
August 21, 2025 | 2.95 | 2.93 | 2.93 | 2.96 | 2.92 | 149,863 |
August 20, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.94 | 136,063 |
August 19, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.93 | 238,227 |
August 18, 2025 | 2.94 | 2.93 | 2.93 | 2.96 | 2.93 | 114,709 |
August 15, 2025 | 2.96 | 2.95 | 2.95 | 2.97 | 2.93 | 397,240 |
August 14, 2025 | 2.99 | 2.96 | 2.96 | 3 | 2.96 | 182,333 |
August 13, 2025 | 2.96 | 2.98 | 2.98 | 2.98 | 2.96 | 101,659 |
August 12, 2025 | 2.98 | 2.95 | 2.95 | 2.98 | 2.94 | 188,071 |
August 11, 2025 | 2.97 | 2.97 | 2.97 | 2.99 | 2.97 | 144,382 |
August 08, 2025 | 2.99 | 2.97 | 2.97 | 2.99 | 2.96 | 143,844 |
August 07, 2025 | 2.98 | 3 | 3 | 3 | 2.97 | 166,821 |
August 06, 2025 | 3 | 2.99 | 2.99 | 3 | 2.98 | 147,169 |
August 05, 2025 | 3 | 3 | 3 | 3 | 2.98 | 101,656 |
August 04, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.96 | 622,466 |
August 01, 2025 | 2.94 | 2.98 | 2.98 | 2.99 | 2.92 | 277,969 |
July 31, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.95 | 110,559 |
July 30, 2025 | 2.96 | 2.94 | 2.94 | 2.96 | 2.94 | 215,052 |
July 29, 2025 | 2.92 | 2.95 | 2.95 | 2.95 | 2.91 | 322,228 |
July 28, 2025 | 2.93 | 2.91 | 2.91 | 2.93 | 2.91 | 123,830 |
July 25, 2025 | 2.91 | 2.91 | 2.91 | 2.92 | 2.9 | 1.27M |
July 24, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.9 | 178,468 |
July 23, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.91 | 186,136 |
July 22, 2025 | 2.93 | 2.94 | 2.94 | 2.94 | 2.9 | 358,103 |
July 21, 2025 | 2.91 | 2.93 | 2.93 | 2.93 | 2.9 | 241,947 |
July 18, 2025 | 2.9 | 2.89 | 2.89 | 2.9 | 2.88 | 97,604 |
July 17, 2025 | 2.87 | 2.9 | 2.9 | 2.9 | 2.86 | 397,993 |
July 16, 2025 | 2.88 | 2.85 | 2.85 | 2.9 | 2.85 | 257,908 |
July 15, 2025 | 2.9 | 2.88 | 2.88 | 2.92 | 2.88 | 322,054 |
July 14, 2025 | 2.92 | 2.89 | 2.89 | 2.92 | 2.88 | 401,756 |
July 11, 2025 | 2.94 | 2.92 | 2.92 | 2.94 | 2.91 | 160,435 |
July 10, 2025 | 2.95 | 2.94 | 2.94 | 2.95 | 2.93 | 176,778 |
July 09, 2025 | 2.91 | 2.93 | 2.93 | 2.93 | 2.91 | 438,032 |
July 08, 2025 | 2.92 | 2.91 | 2.91 | 2.92 | 2.9 | 835,823 |
July 07, 2025 | 2.95 | 2.92 | 2.92 | 2.96 | 2.92 | 1.18M |
July 04, 2025 | 2.97 | 2.94 | 2.94 | 2.98 | 2.94 | 119,735 |