3.05
+0.033(+1.09%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 03, 2025 | 2.98 | 2.95 | 2.95 | 2.99 | 2.94 | 298,708 |
July 02, 2025 | 2.98 | 2.96 | 2.96 | 2.98 | 2.95 | 75,782 |
July 01, 2025 | 3 | 2.98 | 2.98 | 3 | 2.97 | 288,795 |
June 30, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.96 | 1.13M |
June 27, 2025 | 2.96 | 2.96 | 2.96 | 2.97 | 2.95 | 163,481 |
June 26, 2025 | 2.96 | 2.96 | 2.96 | 2.97 | 2.95 | 201,392 |
June 25, 2025 | 2.96 | 2.94 | 2.94 | 2.96 | 2.93 | 168,363 |
June 24, 2025 | 2.95 | 2.94 | 2.94 | 2.95 | 2.91 | 279,873 |
June 23, 2025 | 2.92 | 2.95 | 2.95 | 2.95 | 2.91 | 224,145 |
June 20, 2025 | 2.94 | 2.92 | 2.92 | 2.95 | 2.9 | 223,973 |
June 19, 2025 | 2.92 | 2.93 | 2.93 | 2.93 | 2.91 | 244,883 |
June 18, 2025 | 2.92 | 2.94 | 2.94 | 2.94 | 2.91 | 179,894 |
June 17, 2025 | 2.9 | 2.91 | 2.91 | 2.91 | 2.89 | 173,919 |
June 16, 2025 | 2.91 | 2.91 | 2.91 | 2.92 | 2.89 | 292,385 |