3.05
-0.05(-1.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3.1 | 3.05 | 3.05 | 3.1 | 3 | 6.26M |
| September 26, 2025 | 3.05 | 3.1 | 3.1 | 3.1 | 2.94 | 22.32M |
| September 25, 2025 | 3.1 | 3.05 | 3.05 | 3.2 | 3 | 10.94M |
| September 24, 2025 | 3.1 | 3.05 | 3.05 | 3.2 | 3 | 44.57M |
| September 23, 2025 | 2.91 | 3.1 | 3.1 | 3.2 | 2.9 | 3.82M |
| September 22, 2025 | 3 | 3.05 | 3.05 | 3.2 | 2.9 | 3.74M |
| September 19, 2025 | 3.1 | 3.05 | 3.05 | 3.2 | 2.9 | 1.61M |
| September 18, 2025 | 3.1 | 3.11 | 3.11 | 3.2 | 2.9 | 2.76M |
| September 17, 2025 | 3.11 | 3 | 3 | 3.2 | 3 | 1.3M |
| September 16, 2025 | 3.05 | 3.1 | 3.1 | 3.2 | 3 | 2.13M |
| September 15, 2025 | 3.05 | 3.04 | 3.04 | 3.1 | 3 | 90.82M |
| September 12, 2025 | 3.1 | 3.1 | 3.1 | 3.2 | 3 | 2.61M |
| September 11, 2025 | 3.1 | 3.1 | 3.1 | 3.2 | 3 | 4M |
| September 10, 2025 | 3.1 | 3.2 | 3.2 | 3.2 | 3 | 3.57M |
| September 09, 2025 | 3.2 | 3.1 | 3.1 | 3.28 | 3 | 5.68M |
| September 08, 2025 | 3.2 | 3.18 | 3.18 | 3.3 | 3.1 | 4.96M |
| September 05, 2025 | 3.2 | 3.15 | 3.15 | 3.3 | 3.1 | 5.8M |
| September 04, 2025 | 3.3 | 3.14 | 3.14 | 3.4 | 3.1 | 3.48M |
| September 03, 2025 | 3.4 | 3.2 | 3.2 | 3.4 | 3.1 | 2.26M |
| September 02, 2025 | 3.4 | 3.25 | 3.25 | 3.5 | 3.1 | 44.38M |
| September 01, 2025 | 3.49 | 3.3 | 3.3 | 3.6 | 3.3 | 3.68M |
| August 29, 2025 | 3.4 | 3.44 | 3.44 | 3.6 | 3.2 | 10.27M |
| August 28, 2025 | 3.06 | 3.3 | 3.3 | 3.4 | 2.9 | 6.15M |
| August 27, 2025 | 3 | 3 | 3 | 3.1 | 2.9 | 3.07M |
| August 26, 2025 | 3.1 | 2.9 | 2.9 | 3.1 | 2.8 | 4.03M |
| August 22, 2025 | 3.02 | 3 | 3 | 3.1 | 2.9 | 2.35M |
| August 21, 2025 | 3 | 3 | 3 | 3.1 | 2.94 | 3.57M |
| August 20, 2025 | 2.87 | 3.01 | 3.01 | 3.08 | 2.81 | 9.62M |
| August 19, 2025 | 2.83 | 2.95 | 2.95 | 3 | 2.8 | 5.05M |
| August 18, 2025 | 2.83 | 2.9 | 2.9 | 2.98 | 2.8 | 12.37M |
| August 15, 2025 | 2.8 | 2.9 | 2.9 | 3 | 2.8 | 3.71M |
| August 14, 2025 | 2.9 | 2.8 | 2.8 | 3 | 2.8 | 3.43M |
| August 13, 2025 | 2.99 | 2.91 | 2.91 | 3.1 | 2.87 | 5.85M |
| August 12, 2025 | 2.98 | 2.91 | 2.91 | 3.3 | 2.9 | 5.94M |
| August 11, 2025 | 2.94 | 2.95 | 2.95 | 3 | 2.8 | 1.91M |
| August 08, 2025 | 2.89 | 2.9 | 2.9 | 3 | 2.8 | 12.98M |
| August 07, 2025 | 2.79 | 2.8 | 2.8 | 3 | 2.6 | 26.6M |
| August 06, 2025 | 3 | 2.8 | 2.8 | 3.1 | 2.68 | 20.7M |
| August 05, 2025 | 3.03 | 3 | 3 | 3.13 | 3 | 3.53M |
| August 04, 2025 | 3 | 3.1 | 3.1 | 3.2 | 3 | 2.84M |
| August 01, 2025 | 3.2 | 3.15 | 3.15 | 3.3 | 3.1 | 2.99M |
| July 31, 2025 | 3.3 | 3.25 | 3.25 | 3.3 | 3.11 | 2.56M |
| July 30, 2025 | 3.21 | 3.25 | 3.25 | 3.4 | 3.2 | 1.51M |
| July 29, 2025 | 3.32 | 3.32 | 3.32 | 3.4 | 3.2 | 1.74M |
| July 28, 2025 | 3.2 | 3.3 | 3.3 | 3.4 | 3.2 | 2.31M |
| July 25, 2025 | 3.2 | 3.25 | 3.25 | 3.4 | 3.2 | 1.79M |
| July 24, 2025 | 3.3 | 3.21 | 3.21 | 3.4 | 3.2 | 4.11M |
| July 23, 2025 | 3.39 | 3.3 | 3.3 | 3.4 | 3.15 | 1.45M |
| July 22, 2025 | 3.42 | 3.4 | 3.4 | 3.5 | 3.3 | 5.04M |
| July 21, 2025 | 3.36 | 3.5 | 3.5 | 3.68 | 3.3 | 12.04M |
| July 18, 2025 | 3.21 | 3.4 | 3.4 | 3.4 | 3.21 | 10.67M |
| July 17, 2025 | 3.28 | 3.28 | 3.28 | 3.3 | 3.2 | 2.27M |
| July 16, 2025 | 3.21 | 3.25 | 3.25 | 3.4 | 3.2 | 3.24M |
| July 15, 2025 | 3.28 | 3.3 | 3.3 | 3.4 | 3.1 | 4.53M |
| July 14, 2025 | 3.22 | 3.3 | 3.3 | 3.4 | 3.2 | 3.14M |
| July 11, 2025 | 3.31 | 3.3 | 3.3 | 3.4 | 3.2 | 3.79M |
| July 10, 2025 | 3.4 | 3.3 | 3.3 | 3.5 | 3.3 | 2.55M |
| July 09, 2025 | 3.38 | 3.38 | 3.38 | 3.4 | 3.35 | 1.53M |
| July 08, 2025 | 3.4 | 3.38 | 3.38 | 3.6 | 3.28 | 1.67M |
| July 07, 2025 | 3.48 | 3.4 | 3.4 | 3.57 | 3.33 | 5.9M |