4.05
+0.051(+1.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.1 | 4 | 4 | 4.2 | 4 | 6.61M |
| January 13, 2026 | 3.95 | 4 | 4 | 4.3 | 3.94 | 16.19M |
| January 12, 2026 | 3.85 | 4.1 | 4.1 | 4.1 | 3.7 | 12.95M |
| January 09, 2026 | 3.58 | 3.75 | 3.75 | 3.9 | 3.4 | 16.42M |
| January 08, 2026 | 3.74 | 3.69 | 3.69 | 3.75 | 3.4 | 6.83M |
| January 07, 2026 | 3.5 | 3.69 | 3.69 | 3.8 | 3.4 | 5.44M |
| January 06, 2026 | 3.55 | 3.5 | 3.5 | 3.65 | 3.4 | 3.26M |
| January 05, 2026 | 3.48 | 3.55 | 3.55 | 3.7 | 3.4 | 6.94M |
| January 02, 2026 | 3.45 | 3.6 | 3.6 | 3.7 | 3.3 | 18.64M |
| December 31, 2025 | 3.5 | 3.4 | 3.4 | 3.5 | 3.27 | 4.04M |
| December 30, 2025 | 3.23 | 3.4 | 3.4 | 3.5 | 3.15 | 14.93M |
| December 29, 2025 | 3.03 | 3.2 | 3.2 | 3.3 | 3.02 | 3.07M |
| December 24, 2025 | 3.03 | 3.03 | 3.03 | 3.15 | 2.9 | 1.43M |
| December 23, 2025 | 3.03 | 3.03 | 3.03 | 3.15 | 2.94 | 3.33M |
| December 22, 2025 | 3.15 | 2.95 | 2.95 | 3.15 | 2.9 | 2.66M |
| December 19, 2025 | 3.05 | 3.1 | 3.1 | 3.2 | 2.9 | 1.63M |
| December 18, 2025 | 3.05 | 3.1 | 3.1 | 3.2 | 2.9 | 2.45M |
| December 17, 2025 | 3.1 | 3.05 | 3.05 | 3.25 | 2.9 | 4.94M |
| December 16, 2025 | 3.03 | 3.05 | 3.05 | 3.2 | 2.9 | 1.81M |
| December 15, 2025 | 3.03 | 2.9 | 2.9 | 3.12 | 2.9 | 1.14M |
| December 12, 2025 | 3.05 | 3.15 | 3.15 | 3.15 | 2.9 | 1.63M |
| December 11, 2025 | 3.1 | 3.05 | 3.05 | 3.2 | 2.95 | 2.48M |
| December 10, 2025 | 3.08 | 3.1 | 3.1 | 3.25 | 3 | 4.25M |
| December 09, 2025 | 3.2 | 3.18 | 3.18 | 3.3 | 3 | 3.43M |
| December 08, 2025 | 2.88 | 3.2 | 3.2 | 3.3 | 2.8 | 7.44M |
| December 05, 2025 | 2.83 | 2.88 | 2.88 | 2.95 | 2.8 | 3.87M |
| December 04, 2025 | 2.8 | 2.86 | 2.86 | 2.9 | 2.8 | 2.66M |
| December 03, 2025 | 2.85 | 2.9 | 2.9 | 2.9 | 2.79 | 3.48M |
| December 02, 2025 | 2.88 | 2.85 | 2.85 | 2.95 | 2.8 | 5.6M |
| December 01, 2025 | 2.92 | 2.88 | 2.88 | 2.95 | 2.85 | 5.76M |
| November 28, 2025 | 3.03 | 2.91 | 2.91 | 3.1 | 2.9 | 3.6M |
| November 27, 2025 | 2.98 | 2.98 | 2.98 | 3 | 2.95 | 3.91M |
| November 26, 2025 | 3.02 | 3 | 3 | 3.2 | 2.95 | 8.24M |
| November 25, 2025 | 3.05 | 2.98 | 2.98 | 3.1 | 2.95 | 4.41M |
| November 24, 2025 | 3 | 3.1 | 3.1 | 3.14 | 2.95 | 2.92M |
| November 21, 2025 | 2.9 | 3 | 3 | 3.05 | 2.85 | 3.31M |
| November 20, 2025 | 2.88 | 2.93 | 2.93 | 3 | 2.86 | 1.48M |
| November 19, 2025 | 2.88 | 2.88 | 2.88 | 2.9 | 2.85 | 4.79M |
| November 18, 2025 | 3.03 | 2.88 | 2.88 | 3.1 | 2.85 | 5.36M |
| November 17, 2025 | 3.08 | 2.98 | 2.98 | 3.15 | 2.94 | 2.73M |
| November 14, 2025 | 3.1 | 3.03 | 3.03 | 3.17 | 3 | 4.87M |
| November 13, 2025 | 3 | 3.1 | 3.1 | 3.2 | 2.9 | 1.89M |
| November 12, 2025 | 3 | 3.1 | 3.1 | 3.1 | 2.92 | 3.09M |
| November 11, 2025 | 3.05 | 3.08 | 3.08 | 3.1 | 2.9 | 1.54M |
| November 10, 2025 | 3.05 | 3.04 | 3.04 | 3.1 | 3 | 5.11M |
| November 07, 2025 | 3.05 | 3 | 3 | 3.05 | 3 | 2.73M |
| November 06, 2025 | 3.05 | 3.08 | 3.08 | 3.1 | 3.03 | 1.11M |
| November 05, 2025 | 3.08 | 3.1 | 3.1 | 3.2 | 3 | 1.71M |
| November 04, 2025 | 3.2 | 3.1 | 3.1 | 3.3 | 3 | 4.66M |
| November 03, 2025 | 3.1 | 3.2 | 3.2 | 3.31 | 3 | 12.37M |
| October 31, 2025 | 2.92 | 3.1 | 3.1 | 3.2 | 2.85 | 8.13M |
| October 30, 2025 | 2.92 | 2.92 | 2.92 | 3 | 2.85 | 5.18M |
| October 29, 2025 | 2.85 | 2.92 | 2.92 | 3 | 2.8 | 6.74M |
| October 28, 2025 | 2.83 | 2.9 | 2.9 | 2.96 | 2.79 | 10.23M |
| October 27, 2025 | 2.6 | 2.83 | 2.83 | 3 | 2.58 | 8.04M |
| October 24, 2025 | 2.6 | 2.6 | 2.6 | 2.7 | 2.52 | 1.39M |
| October 23, 2025 | 2.6 | 2.6 | 2.6 | 2.7 | 2.5 | 4.18M |
| October 22, 2025 | 2.6 | 2.55 | 2.55 | 2.7 | 2.5 | 3.88M |
| October 21, 2025 | 2.8 | 2.6 | 2.6 | 2.9 | 2.4 | 15.72M |
| October 20, 2025 | 2.85 | 2.7 | 2.7 | 2.9 | 2.7 | 3.08M |
